NameThe Magic Formula (Nano Cap)
CreatorTom
Performance-0.17
Current Holdings689
Rules
( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 7;
ROIC > .50;
MarketCap < 50M;
        

The Magic Formula screen essentially ranks nano cap 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 OTC AMPG Amplitech Group 3.30 0.00 0.00 0.24 0.47 0.75 0.07 0.07 0.00
2017‑11‑17 OTC DPDM Dolphin Digital Media 79.36 0.00 0.00 1.96 -17.70 1.17 4.25 4.25 0.00
2017‑11‑17 NASDAQ FCRE FC Global Realty 9.05 0.00 0.00 1.01 -11.99 9.42 1.09 1.09 0.00
2017‑11‑17 OTC PENC PEN 0.00 0.00 0.00 0.07 -0.75 2.51 1.30 1.30 0.00
2017‑11‑17 OTC GRMC Goldrich Mining 0.00 0.00 0.00 0.00 0.74 1.45 0.04 0.04 0.00
2017‑11‑17 OTC HDYN HyperDynamics 32.94 0.00 0.00 2.45 -25.69 5.40 1.56 1.56 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
2017‑11‑10 NASDAQ MGEN Miragen Therapeutics 6.37 3.17 0.00 42.80 -12.51 38.88 7.73 7.63 -1.29
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 12.31 0.00 0.00 13.16 0.00 1.22 0.84 0.86 2.38
2017‑11‑09 OTC STBR Strongbow Resources 23.80 0.00 0.00 0.15 -0.49 1.53 0.78 0.78 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
2017‑11‑09 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 SMAK Smack Sportswear 3.55 0.00 0.00 0.64 -0.11 10.14 0.02 0.02 0.00
2017‑11‑09 OTC APYP APPYEA 0.24 0.00 0.00 0.00 -0.55 1.69 0.00 0.00 0.00
2017‑11‑08 OTC MCVT Mill City Ventures III 0.80 0.00 0.00 0.00 -0.11 0.65 0.75 0.75 0.00
2017‑11‑08 OTC SPWZ Steampunk Wizards 0.59 0.00 0.00 0.00 -0.16 -4.15 0.02 0.02 0.00
2017‑11‑08 OTC SRCF Source Financial 97.85 0.00 0.00 0.00 -0.51 1.62 0.59 0.59 0.00
2017‑11‑08 OTC MENB Mendocino Brewing 1.89 0.69 0.00 0.08 -0.65 1.37 0.15 0.15 0.00
2017‑11‑08 OTC SSPC SpendSmart Networks 0.79 0.00 0.00 0.19 -5.24 1.37 0.01 0.01 0.00
2017‑11‑08 OTC AGSM Silver Stream Mining 0.39 0.00 0.00 0.00 -1.64 0.95 0.01 0.01 0.00
2017‑11‑08 OTC EMAV EMAV Holdings 0.82 0.00 0.00 0.00 -0.41 2.03 0.02 0.02 0.00
2017‑11‑08 OTC MFTH Medisafe 1 Technologies 0.09 0.00 0.00 0.00 0.98 2.41 0.00 0.00 0.00
2017‑11‑08 OTC PBIO Pressure BioSciences 3.84 9.71 0.00 0.02 -3.74 0.87 3.39 3.39 0.00
2017‑11‑08 OTC AHAG Alpha Technologies Group 0.42 0.00 0.00 0.00 -0.63 2.38 0.00 0.00 0.00
2017‑11‑08 OTC EOPT Eos Petro 47.78 0.00 0.00 0.02 -20.35 0.85 1.00 1.00 0.00
2017‑11‑08 OTC MELY Microelectronics Technology 0.00 0.00 0.00 0.02 -0.64 2.32 0.00 0.00 0.00
2017‑11‑08 OTC BTCS BTCS 15.19 0.00 0.00 0.01 -1.46 0.98 0.12 0.12 0.00
2017‑11‑08 OTC AHNR Athena Silver 3.62 0.00 0.00 0.00 -0.14 1.15 0.10 0.10 0.00
2017‑11‑08 OTC ENCR Ener-Core 7.72 0.00 0.00 0.12 -7.91 43.97 1.90 1.90 0.00
2017‑11‑08 OTC EOMN Eye On Media Network 8.61 0.00 0.00 0.07 -0.96 1.63 0.30 0.30 0.00
2017‑11‑08 OTC EPSC Epic Stores 0.61 0.23 0.00 0.00 -6.58 2.31 0.02 0.02 0.00
2017‑11‑08 OTC ENPT Enerpulse Technologies 0.07 0.00 0.00 0.22 -3.31 1.35 0.01 0.01 0.00
2017‑11‑08 OTC STHC Southcorp Capital 0.24 0.00 0.00 0.00 0.48 4.29 0.00 0.00 0.00
2017‑11‑08 OTC AIRW Airware Labs 3.88 0.00 0.00 0.00 -4.74 0.95 0.05 0.05 0.00
2017‑11‑08 OTC STIE Santaro Interactive Entertainment 1.40 0.00 0.00 0.01 -2.47 1.18 0.02 0.02 0.00
2017‑11‑08 OTC MJWL Majic Wheels 0.04 0.00 0.00 0.01 -0.71 0.69 0.00 0.00 0.00
2017‑11‑08 OTC MLCG ML Capital Group 0.00 0.00 0.00 0.01 -1.39 2.34 0.00 0.00 0.00
2017‑11‑08 OTC STLT Spotlight Innovation 12.02 0.00 2.44 0.00 -6.67 12.79 0.37 0.37 0.00
2017‑11‑08 OTC MJTK CannaSys 7.65 0.00 0.00 0.00 -1.60 6.45 0.01 0.01 0.00
2017‑11‑08 OTC ALME Alamo Energy 0.25 0.00 0.00 0.00 -0.01 1.66 0.00 0.00 0.00
2017‑11‑08 OTC STSC Start Scientific 0.03 0.07 0.00 0.00 -6.73 3.49 0.00 0.00 0.00
2017‑11‑08 OTC ETAH Eternity Healthcare 3.32 0.00 0.00 0.10 -0.70 0.95 0.05 0.05 0.00
2017‑11‑08 OTC APGR Anpath Group 24.31 0.00 0.00 0.00 -2.05 0.87 0.51 0.51 0.00
2017‑11‑08 OTC ALYE Aly Energy Services 0.41 0.01 0.00 0.18 -24.43 5.33 0.03 0.03 0.00
2017‑11‑08 OTC DNAX DNA Brands 0.02 0.00 0.00 0.11 -2.46 1.21 0.00 0.00 0.00
2017‑11‑08 OTC IMJN Imerjn 0.00 0.00 0.00 0.19 -2.71 2.54 0.00 0.00 0.00
2017‑11‑08 OTC ARAO AuraSource 3.52 0.00 0.00 0.03 -0.97 0.54 0.06 0.06 0.00
2017‑11‑08 OTC MNAI Monar International 0.69 0.00 0.00 0.00 -0.12 0.75 0.00 0.00 0.00
2017‑11‑08 OTC MNBT Mountain National Bancshares 0.01 0.00 0.00 42.77 0.00 16.80 0.01 0.01 0.00
2017‑11‑08 OTC ETFM 2050 Motors 2.45 0.00 0.00 0.00 -0.78 2.70 0.06 0.06 0.00
2017‑11‑08 OTC ARAT Arax Holdings 3.09 0.00 0.00 0.00 -0.16 0.78 0.30 0.30 0.00
2017‑11‑08 OTC MNHD Mongolia Holdings 0.46 0.00 0.00 0.04 -1.28 0.60 0.03 0.03 0.00
2017‑11‑08 OTC FVRG ForeverGreen Worldwide 8.27 6.19 0.00 0.08 -4.07 2.26 0.31 0.31 0.00
2017‑11‑08 OTC AMNCB Amincor 0.26 0.00 -0.54 0.13 -10.48 1.18 0.01 0.01 0.00
2017‑11‑08 OTC AMNP American Sierra Gold 0.08 0.00 0.00 0.00 -0.97 17.05 0.01 0.01 0.00
2017‑11‑08 OTC AMNW Air Media Now! 4.48 0.00 0.00 0.00 -0.03 0.87 0.03 0.03 0.00
2017‑11‑08 OTC MOAK Med One Oak 0.26 0.00 0.00 0.00 -0.22 0.99 0.10 0.10 0.00
2017‑11‑08 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
2017‑11‑08 OTC MOBQ Mobiquity Technologies 19.16 0.00 0.00 0.21 -8.29 0.86 0.10 0.10 0.00
2017‑11‑08 OTC SWET Solar Wind Energy Tower 2.54 0.00 -0.02 0.00 -1.17 0.90 0.00 0.00 0.00
2017‑11‑08 OTC FUTL FutureLand 4.83 0.00 0.00 0.00 -0.00 4.35 0.01 0.01 0.00
2017‑11‑08 OTC NTFU Nutrafuels 7.50 0.00 0.00 0.00 -2.08 2.19 0.64 0.64 0.00
2017‑11‑08 OTC PSON Petrosonic Energy 0.36 0.00 -0.06 0.01 -1.50 2.01 0.00 0.00 0.00
2017‑11‑08 OTC GBGH Gold Billion Group Holdings 10.07 0.00 0.00 0.00 -0.03 3.51 0.50 0.50 0.00
2017‑11‑08 OTC RSPI RespireRx Pharmaceuticals 0.05 0.00 0.00 0.03 -8.47 1.68 0.02 0.02 0.00
2017‑11‑08 OTC DTRO Deltron 0.22 0.49 0.00 0.00 -0.21 1.00 0.00 0.00 0.00
2017‑11‑08 OTC NXES Nexus Enterprise Solutions 0.96 0.00 0.00 0.03 -0.38 0.63 0.05 0.05 0.00
2017‑11‑08 OTC CRCO Carolco Pictures 19.34 0.00 0.00 0.02 -1.62 0.72 0.84 0.84 0.00
2017‑11‑08 OTC BICX BioCorRx 47.94 0.00 0.00 0.00 -2.18 0.73 0.20 0.20 0.00
2017‑11‑08 OTC ENDRQ Endeavour International 0.11 434.11 0.00 48.51 -686.70 2.44 0.00 0.00 0.00
2017‑11‑08 OTC IVDA Iveda Solutions 8.19 0.03 0.00 0.96 -3.34 2.32 0.28 0.28 0.00
2017‑11‑08 OTC CANN General Cannabis 33.13 1.28 0.00 0.25 -7.06 1.49 2.15 2.15 0.00
2017‑11‑08 OTC PHOT Growlife 11.98 0.00 0.00 0.21 -2.81 1.15 0.01 0.01 0.00
2017‑11‑08 OTC OPMZ 1pm Industries 3.72 0.00 0.00 0.00 -0.75 0.93 0.01 0.01 0.00
2017‑11‑08 OTC BMXC Bemax 6.73 0.00 0.00 0.03 -0.35 6.50 0.03 0.03 0.00
2017‑11‑08 NASDAQ EYEG Eyegate Pharmaceuticals 18.75 0.00 0.00 9.24 0.00 40.51 1.18 1.09 -7.63
2017‑11‑08 OTC CYPW Cyclone Power Technologies 1.90 0.00 0.03 0.00 -1.58 0.56 0.00 0.00 0.00
2017‑11‑08 OTC KGET Kleangas Energy Technologies 0.80 0.00 0.00 0.00 -0.18 0.68 0.00 0.00 0.00
2017‑11‑08 OTC VRCI Verde Science 0.11 0.24 0.00 0.00 -1.90 3.29 0.00 0.00 0.00
2017‑11‑08 OTC OXFC Oxford City Football Club 0.54 0.00 -1.20 0.00 0.00 1.06 10.05 10.05 0.00
2017‑11‑08 OTC GOPH Gopher Protocol 20.56 0.00 0.00 0.00 -1.36 1.98 1.03 1.03 0.00
2017‑11‑08 OTC GRDH Guardian 8 Holdings 0.59 0.00 0.00 0.08 -4.63 1.87 0.01 0.01 0.00
2017‑11‑08 OTC PAIR New Dimension Holdings 2.44 0.00 0.00 0.00 -0.05 0.73 0.17 0.17 0.00
2017‑11‑08 OTC VLDI Validian 9.69 0.00 0.00 0.00 -1.35 1.15 0.02 0.02 0.00
2017‑11‑08 OTC GPIW Grand Perfecta 1.88 0.00 0.20 0.00 -1.05 1.16 0.06 0.06 0.00
2017‑11‑08 OTC GRLD Grilled Cheese Truck 6.96 0.00 0.00 0.00 -5.45 0.91 0.35 0.35 0.00
2017‑11‑08 OTC VOIL Virtus Oil and Gas 2.03 0.00 0.00 0.00 -5.08 1.86 0.03 0.03 0.00
2017‑11‑08 OTC GROV GroveWare Technologies 0.14 0.00 0.00 0.00 -0.70 0.70 0.00 0.00 0.00
2017‑11‑08 OTC PCHA PowerMedChairs 2.65 0.00 0.00 0.00 -0.02 0.94 0.98 0.98 0.00
2017‑11‑08 OTC GRPX Greenplex Services 2.15 0.00 0.00 0.00 -0.32 7.21 0.06 0.06 0.00
2017‑11‑08 OTC VRCV Varca Ventures 4.91 0.00 0.00 0.01 -2.28 5.04 0.07 0.07 0.00
2017‑11‑08 OTC PCNT Point of Care Nano-Technology 2.37 0.00 0.00 0.00 -118.78 375.56 0.08 0.08 0.00
2017‑11‑08 NASDAQ MBII Marrone Bio Innovations 31.46 61.22 0.00 3.74 -23.66 1.18 0.94 1.10 17.02
2017‑11‑08 OTC GRYN Green Hygienics Holdings 0.50 0.00 0.00 0.00 -0.04 1.32 0.01 0.01 0.00
2017‑11‑08 NASDAQ RTK Rentech 11.10 108.85 2.64 20.47 -173.99 0.63 0.20 0.20 0.00
2017‑11‑08 OTC ABHD Abtech Holdings 5.02 0.00 -4.57 0.04 -4.59 0.74 0.01 0.01 0.00
2017‑11‑08 OTC GTRQ GeoTraq 0.62 0.00 0.00 0.28 -0.50 13.73 0.01 0.01 0.00
2017‑11‑08 OTC PFGB PFO Global 0.42 0.00 0.00 0.00 -11.05 0.64 0.02 0.02 0.00
2017‑11‑08 OTC PFWI Petrone Worldwide 13.69 0.00 0.00 0.02 -0.84 1.30 0.07 0.07 0.00
2017‑11‑08 OTC HHWW HW Holdings 1.73 0.00 0.00 0.00 -1.53 0.54 0.03 0.03 0.00
2017‑11‑08 OTC HISP Hispanica International Delights of America 2.80 0.00 0.00 0.25 -1.66 4.14 0.15 0.15 0.00
2017‑11‑08 OTC GBSN Great Basin Scientific 0.07 0.00 0.00 0.00 -34.08 1.59 0.00 0.00 0.00
2017‑11‑08 OTC CGAC Code Green Apparel 2.65 0.00 0.00 0.00 -1.63 0.95 0.01 0.01 0.00
2017‑11‑08 OTC HNDI Handeni Gold 0.08 0.00 0.00 0.03 -0.62 1.18 0.04 0.04 0.00
2017‑11‑08 OTC PRLE Paragon Real Estate Equity and Investment Trust 11.07 0.00 0.00 0.00 -0.51 0.94 3.60 3.60 0.00
2017‑11‑08 OTC CNXR Connecture 6.34 32.40 0.00 10.71 -20.87 1.09 0.28 0.28 0.00
2017‑11‑08 OTC GAWK Gawk 0.72 0.00 0.00 0.13 -7.58 0.54 0.00 0.00 0.00
2017‑11‑08 OTC SINX Sionix 1.50 1.04 0.00 0.10 -3.96 5.07 0.00 0.00 0.00
2017‑11‑08 OTC PSTO Powerstorm Holdings 0.67 0.00 0.00 0.00 -4.02 53.09 0.03 0.03 0.00
2017‑11‑08 OTC PTLF Petlife Pharmaceuticals 2.61 0.00 0.00 0.00 -3.69 1.14 0.29 0.29 0.00
2017‑11‑08 OTC PTOI Plastic2Oil 4.99 0.00 0.00 0.35 -1.83 0.57 0.04 0.04 0.00
2017‑11‑08 OTC PTOP Peer to Peer Network 0.45 0.00 0.00 0.00 -0.31 11.74 0.00 0.00 0.00
2017‑11‑08 OTC PTSS Peartrack Security Systems 1.35 0.00 0.00 0.01 -1.85 1.31 0.02 0.02 0.00
2017‑11‑08 OTC RIHC Rorine International Holding 19.40 0.00 0.00 0.00 -0.89 3.79 0.80 0.80 0.00
2017‑11‑08 OTC RMLX Roomlinx 35.31 2.58 -0.01 0.04 -25.39 3.08 0.27 0.27 0.00
2017‑11‑08 OTC RMLXP Roomlinx 11.77 2.58 -0.01 0.04 -25.39 3.08 0.09 0.09 0.00
2017‑11‑08 OTC RMRK Rimrock Gold 0.02 0.00 0.00 0.00 -0.85 15.00 0.00 0.00 0.00
2017‑11‑08 OTC CPXP Coupon Express 0.11 0.00 0.00 0.00 -3.12 14.27 0.00 0.00 0.00
2017‑11‑08 OTC IRSB Iris Biotechnologies 5.78 0.00 0.00 0.01 -1.06 2.66 0.28 0.28 0.00
2017‑11‑08 OTC ISYG Insynergy Products 5.38 0.00 0.00 0.27 -0.71 0.91 0.15 0.15 0.00
2017‑11‑08 OTC CRWE Crown Equity Holdings 16.79 0.00 0.00 0.01 -0.32 1.70 1.50 1.50 0.00
2017‑11‑08 OTC JFIL Jubilant Flame International 0.18 0.00 0.00 0.01 -0.73 0.79 0.01 0.01 0.00
2017‑11‑08 OTC JZHG JinZangHuang Tibet Pharmaceuticals 0.06 0.00 0.00 0.00 8.08 0.68 0.00 0.00 0.00
2017‑11‑08 OTC JGWE J.G. Wentworth 4.90 0.00 -37.89 54.89 0.00 2.43 0.31 0.31 0.00
2017‑11‑08 OTC LITH U.S. Lithium 3.85 0.00 0.00 0.01 -0.10 0.72 0.04 0.04 0.00
2017‑11‑08 OTC IVAP Prospect Ventures 0.35 0.00 0.00 0.00 -0.09 1.04 0.00 0.00 0.00
2017‑11‑08 OTC BARA Banyan Rail Services 1.12 0.00 0.00 0.00 -0.86 1.16 0.80 0.80 0.00
2017‑11‑08 OTC DTII Defense Technologies International 0.13 0.00 0.00 0.00 -1.33 1.10 0.01 0.01 0.00
2017‑11‑08 OTC SVFC Intellicell Biosciences 0.30 0.00 0.00 0.05 -5.52 1.29 0.00 0.00 0.00
2017‑11‑08 OTC FLCR FullCircle Registry 0.72 0.04 0.00 0.01 -0.24 0.52 0.00 0.00 0.00
2017‑11‑08 OTC JYHW Jayhawk Energy 0.80 0.00 0.00 0.00 -0.94 0.82 0.00 0.00 0.00
2017‑11‑08 OTC NSPX Inspyr Therapeutics 0.72 0.00 0.00 0.01 -3.19 1.04 0.45 0.45 0.00
2017‑11‑08 OTC TSSI TSS 2.17 1.41 0.00 0.97 -0.63 2.84 0.14 0.14 0.00
2017‑11‑08 OTC GNID GeneSYS ID 0.01 0.00 0.00 0.03 -3.98 3.43 0.03 0.03 0.00
2017‑11‑08 OTC AURT Attune RTD 0.02 0.00 0.00 0.00 -1.26 1.01 0.00 0.00 0.00
2017‑11‑08 OTC DKAM Drinks Americas Holdings 0.00 0.00 -0.00 0.09 -8.40 0.57 0.00 0.00 0.00
2017‑11‑08 OTC AUTR Autris 0.56 0.00 0.00 0.10 -0.52 15.05 0.01 0.01 0.00
2017‑11‑08 OTC EXOL PF Hospitality Group 0.47 0.00 0.00 0.03 -1.11 1.32 0.01 0.01 0.00
2017‑11‑08 OTC TPAC Trans-Pacific Aerospace 1.51 0.00 -0.83 0.00 -4.32 9.44 0.00 0.00 0.00
2017‑11‑08 OTC OCFN Omega Commercial Finance 0.00 0.00 0.00 0.18 -2,515.90 566.21 0.00 0.00 0.00
2017‑11‑08 OTC OLBG OLB Group 4.04 0.00 0.00 0.00 -0.30 0.97 0.30 0.30 0.00
2017‑11‑08 OTC GTII Global Tech Industries Group 19.09 0.00 0.00 0.07 -7.97 3.57 0.20 0.20 0.00
2017‑11‑08 OTC TRXD Trxade Group 8.04 0.00 0.00 0.17 -0.98 2.40 0.26 0.26 0.00
2017‑11‑08 OTC AXPLF Arabella Exploration 0.51 0.00 0.00 0.00 -24.50 1.55 0.10 0.10 0.00
2017‑11‑08 OTC AXPUF Arabella Exploration 41.42 0.00 0.00 0.00 -24.50 1.55 8.25 8.25 0.00
2017‑11‑08 NASDAQ VGGL Viggle 0.71 0.00 0.47 0.00 -53.36 45.36 0.42 0.42 0.00
2017‑11‑08 OTC AGIN American Graphite Technologies 1.54 0.00 0.00 0.01 -0.21 1.33 0.02 0.02 0.00
2017‑11‑08 OTC GRCK GREY CLOAK TECH 2.98 0.00 0.00 0.00 -0.83 1.43 0.12 0.12 0.00
2017‑11‑08 OTC NUGN NuGene International 15.93 0.00 0.00 0.04 -9.09 2.06 0.25 0.25 0.00
2017‑11‑08 OTC BWMG Brownie's Marine Group 1.19 0.00 0.00 0.00 -0.02 1.36 0.02 0.02 0.00
2017‑11‑08 OTC TWSI Tristar Wellness Solutions 0.08 0.65 0.00 0.34 -5.12 0.85 0.00 0.00 0.00
2017‑11‑08 NASDAQ CAPR Capricor Therapeutics 51.90 0.00 0.00 8.90 -16.98 4.70 2.32 2.22 -4.31
2017‑11‑08 OTC TXHD Textmunication Holdings 4.91 0.00 0.00 0.05 -0.82 2.76 0.00 0.00 0.00
2017‑11‑08 OTC NPWZ Neah Power Systems 2.13 0.00 0.00 0.13 -3.70 2.52 0.00 0.00 0.00
2017‑11‑08 OTC TXHG TX Holdings 0.48 0.61 0.00 0.00 -0.56 0.59 0.01 0.01 0.00
2017‑11‑08 OTC PGLO Pan Global 1.40 0.00 0.00 0.00 -0.11 0.53 0.01 0.01 0.00
2017‑11‑08 OTC BFDI Brekford 5.21 0.00 0.00 1.85 -1.01 2.19 0.11 0.11 0.00
2017‑11‑08 OTC BETS Seaniemac International 0.16 0.00 -0.69 0.00 -0.64 0.51 0.00 0.00 0.00
2017‑11‑08 OTC PGRD Proguard Acquisition 0.26 0.00 0.00 0.01 -0.44 9.02 0.06 0.06 0.00
2017‑11‑08 OTC TSGL Staffing Group 0.15 0.00 0.01 0.00 -1.40 1.29 0.20 0.20 0.00
2017‑11‑08 OTC GSIH General Steel Holdings 1.66 0.00 0.00 0.01 -10.81 31.17 0.10 0.10 0.00
2017‑11‑08 OTC UAPC United American Petroleum 0.19 0.00 0.00 0.11 -0.66 1.36 0.00 0.00 0.00
2017‑11‑08 OTC PIEX Pioneer Exploration 0.06 0.00 0.00 0.00 -0.69 0.66 0.00 0.00 0.00
2017‑11‑08 OTC TSOI Therapeutic Solutions International 5.26 0.42 0.00 0.01 -1.04 1.62 0.01 0.01 0.00
2017‑11‑08 OTC FTCY Global Future City Holding 17.06 0.00 0.00 0.00 -5.44 3.71 0.38 0.38 0.00
2017‑11‑08 OTC MTWO Roomlinx 15.69 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 0.00 -12.76 1.00 0.00 0.00 0.00
2017‑11‑08 OTC OBMP OncBioMune Pharmaceuticals 33.20 0.00 0.00 0.00 -1.80 2.44 0.25 0.25 0.00
2017‑11‑08 OTC PLSB Pulse Beverage 2.69 0.00 0.00 0.08 -2.57 2.38 0.01 0.01 0.00
2017‑11‑08 OTC GETH Green Envirotech Holdings 3.90 0.00 0.00 0.01 -2.07 1.15 0.13 0.13 0.00
2017‑11‑08 OTC GNSZ GenSpera 0.21 0.00 0.00 0.01 -3.19 1.04 0.13 0.13 0.00
2017‑11‑08 OTC VIZC VizConnect 0.00 0.00 0.08 0.00 -2.31 1.57 0.00 0.00 0.00
2017‑11‑08 OTC CGCC Canyon Gold 4.22 0.00 0.00 0.00 -1.33 1.10 0.20 0.20 0.00
2017‑11‑08 OTC VKIN Viking Investments Group 11.03 4.09 0.00 0.57 -3.25 4.23 0.18 0.18 0.00
2017‑11‑08 OTC QPRC Quest Patent Research 1.06 0.00 0.00 0.14 -0.68 0.71 0.00 0.00 0.00
2017‑11‑08 OTC QUTR Quture International 4.49 0.00 0.00 0.00 -2.29 1.47 0.00 0.00 0.00
2017‑11‑08 OTC BLPG Blue Line Protection Group 4.71 0.01 0.00 0.01 -2.00 1.91 0.04 0.04 0.00
2017‑11‑08 OTC LATX Latitude 360 0.14 0.00 0.00 0.00 -23.00 22.65 0.00 0.00 0.00
2017‑11‑08 OTC VNGE Vanguard Energy 0.12 0.00 0.00 0.00 -0.06 -0.03 0.95 0.95 0.00
2017‑11‑08 OTC UVFT UV Flu Technologies 1.33 0.01 0.00 0.00 -0.93 1.39 0.01 0.01 0.00
2017‑11‑08 OTC ASCC Aristocrat Group 0.11 0.00 0.00 0.00 -1.54 2.97 0.03 0.03 0.00
2017‑11‑08 OTC RCKE Rock Energy Resources 0.18 0.00 0.00 0.00 -1.10 0.66 0.00 0.00 0.00
2017‑11‑08 OTC BSGM BioSig Technologies 29.24 0.00 0.00 0.23 -11.16 4.16 1.50 1.50 0.00
2017‑11‑08 OTC VNUE VNUE 0.18 0.00 0.00 0.00 -2.31 1.37 0.00 0.00 0.00
2017‑11‑08 OTC GRSO Grow Solutions Holdings 12.19 0.00 0.00 0.20 -3.47 2.23 0.10 0.10 0.00
2017‑11‑08 OTC AMZZ Amazonica 0.00 0.00 0.00 0.00 -0.09 1.12 0.00 0.00 0.00
2017‑11‑08 OTC VRME VerifyMe 1.05 0.00 0.00 0.76 -3.73 1.29 0.08 0.08 0.00
2017‑11‑08 OTC MVPI MV Portfolios 1.86 0.00 -0.30 0.00 -3.45 2.54 0.05 0.05 0.00
2017‑11‑08 OTC TALK iTalk 0.73 0.00 0.00 0.00 -0.33 0.53 0.00 0.00 0.00
2017‑11‑08 OTC ANFC Black Ridge Oil & Gas 1.92 0.00 0.00 4.72 -1.48 150.76 0.04 0.04 0.00
2017‑11‑08 OTC SCHS SmartChase 1.36 0.00 0.00 0.00 -0.07 0.56 0.04 0.04 0.00
2017‑11‑08 NYSE CMDT iShares Dow Jones-UBS Roll Select Commodity Index Trust 23.74 0.00 0.00 0.73 -0.07 37.03 36.41 -1.67
2017‑11‑08 OTC EZTD EZTD 3.51 0.00 0.00 0.00 -3.37 1.04 0.70 0.70 0.00
2017‑11‑08 OTC KBIO KaloBios Pharmaceuticals 41.95 0.00 0.00 1.09 -18.82 6.17 2.80 2.80 0.00
2017‑11‑08 OTC MSTG Mustang Alliances 0.07 0.03 0.00 0.59 -1.08 2.59 0.00 0.00 0.00
2017‑11‑08 OTC EZRT Energizer Tennis 0.21 0.00 0.00 0.00 -0.25 0.99 0.00 0.00 0.00
2017‑11‑08 OTC NPHC Nutra Pharma 1.18 0.83 0.00 0.00 -2.04 0.96 0.01 0.01 0.00
2017‑11‑08 OTC TBEV High Performance Beverages 0.01 0.00 0.00 0.00 -2.00 0.93 0.00 0.00 0.00
2017‑11‑08 OTC CAFN Cachet Financial Solutions 14.95 1.75 0.00 5.73 -7.45 7.10 4.40 4.40 0.00
2017‑11‑08 OTC BGMD BG Medicine 0.86 0.00 0.00 1.52 -4.63 2.68 0.09 0.09 0.00
2017‑11‑08 OTC MWWC Marketing Worldwide 0.05 2.05 -0.55 0.00 -1.72 0.86 0.00 0.00 0.00
2017‑11‑08 OTC TCNT Toucan Interactive 6.12 0.00 0.00 0.00 -0.02 14.82 1.70 1.70 0.00
2017‑11‑08 OTC TEXX Emperial Americas 0.21 0.00 0.00 0.21 -0.24 1.71 0.01 0.01 0.00
2017‑11‑08 OTC TDNT Trident Brands 25.79 0.00 -0.10 4.13 -2.61 2.07 0.84 0.84 0.00
2017‑11‑08 OTC NAGP Native American Energy Group 10.50 0.00 0.00 0.01 -3.64 1.05 0.22 0.22 0.00
2017‑11‑08 OTC NECA New America Energy 0.01 0.00 0.00 0.00 -0.46 3.65 0.00 0.00 0.00
2017‑11‑08 OTC TMEN ThermoEnergy 0.01 0.00 0.00 1.29 -5.86 0.84 0.00 0.00 0.00
2017‑11‑08 OTC TMPS Tempus Applied Solutions Holdings 1.14 0.00 0.00 0.02 -5.14 0.99 0.10 0.10 0.00
2017‑11‑08 OTC MYDX MyDx 23.22 0.00 0.00 0.16 -4.22 4.91 0.01 0.01 0.00
2017‑11‑08 OTC ASCK Auscrete 0.01 0.00 0.00 0.00 -0.35 1.67 0.00 0.00 0.00
2017‑11‑08 OTC TRUU True Drinks Holdings 11.53 0.00 0.00 0.00 -8.29 2.46 0.10 0.10 0.00
2017‑11‑08 OTC WLKR Walker Innovation 8.16 0.00 0.00 24.63 -5.27 0.69 0.40 0.40 0.00
2017‑11‑08 OTC APPO AlphaPoint Technology 10.16 0.00 0.00 0.00 -0.63 2.38 0.10 0.10 0.00
2017‑11‑08 OTC PMBS PuraMed BioScience 0.01 0.00 0.00 0.00 -2.70 1.02 0.00 0.00 0.00
2017‑11‑08 OTC MSPC Metrospaces 0.39 0.00 0.00 0.01 -0.51 1.34 0.00 0.00 0.00
2017‑11‑08 NASDAQ EGAN eGain 93.11 0.00 0.00 10.72 -3.73 0.63 3.15 3.42 8.73
2017‑11‑08 OTC MXMG Maxima Group 0.15 0.00 0.00 0.00 -0.03 5.49 0.00 0.00 0.00
2017‑11‑08 OTC MZZL Mazzal Holding 18.38 0.00 0.00 0.13 -0.99 3.20 0.09 0.09 0.00
2017‑11‑08 OTC CSDT Cascade Technologies 1.93 0.00 0.00 0.00 -1.73 1.92 0.01 0.01 0.00
2017‑11‑08 OTC ECAU Echo Automotive 0.01 0.86 0.00 0.00 -6.17 2.35 0.00 0.00 0.00
2017‑11‑08 OTC FLKM Flikmedia 1.19 0.00 0.00 0.00 -3.44 4.41 0.03 0.03 0.00
2017‑11‑08 OTC FLUX Flux Power Holdings 1.00 0.00 0.00 0.04 -4.18 0.93 0.04 0.04 0.00
2017‑11‑08 OTC NBIO Nascent Biotech 6.73 0.00 0.00 0.53 1.43 1.55 0.28 0.28 0.00
2017‑11‑08 OTC FNHI Franchise Holdings International 1.42 0.00 0.00 0.00 -0.36 1.13 0.05 0.05 0.00
2017‑11‑08 OTC XTRN Las Vegas Railway Express 0.02 0.00 0.00 0.00 -7.31 5.99 0.00 0.00 0.00
2017‑11‑08 OTC TONJ Tongji Healthcare Group 1.58 0.42 0.00 0.04 -0.55 0.63 0.10 0.10 0.00
2017‑11‑08 OTC DDAY DraftDay Fantasy Sports 0.58 0.00 0.47 0.00 -53.36 45.36 0.34 0.34 0.00
2017‑11‑08 OTC CYUR Cyclone Uranium 0.94 0.00 0.00 0.00 -0.49 34.94 0.01 0.01 0.00
2017‑11‑08 OTC FPFI Fresh Promise Foods 0.00 0.05 0.00 0.03 -0.90 0.72 0.00 0.00 0.00
2017‑11‑08 OTC DGRI Dutch Gold Resources 0.20 0.00 0.00 0.00 -2.68 0.98 0.00 0.00 0.00
2017‑11‑08 OTC GTXO GTX 5.97 0.00 0.00 0.00 -0.92 1.16 0.01 0.01 0.00
2017‑11‑08 AMEX PED Pedevco 1.88 0.00 0.00 0.94 -5.66 10.03 0.33 0.32 -3.03
2017‑11‑08 OTC UOIP UnifiedOnline 0.47 1.40 0.00 0.03 -1.43 0.54 0.00 0.00 0.00
2017‑11‑08 OTC ROYL Royale Energy 9.60 0.00 0.00 2.21 -4.83 0.92 0.44 0.44 0.00
2017‑11‑08 OTC PPRTF Passport Potash 0.20 0.00 0.00 0.00 -5.64 1.65 0.00 0.00 0.00
2017‑11‑08 NASDAQ ONSIZ Oncobiologics, Inc. Series B Warrant Expiring 5 1.20 0.16 0.00 0.14 -51.76 23.00 0.04 0.04 0.00
2017‑11‑08 OTC PRBI Preferred Restaurant Brands 0.09 0.00 0.00 0.03 -8.51 1.75 0.00 0.00 0.00
2017‑11‑08 OTC GLLA Gilla 16.89 0.18 0.00 0.08 -3.75 0.92 0.14 0.14 0.00
2017‑11‑08 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
2017‑11‑08 OTC BIGG Big Tree Group 0.01 0.00 0.00 0.00 1.60 0.73 0.00 0.00 0.00
2017‑11‑08 OTC UVND U-Vend 0.76 0.00 0.00 0.00 -2.26 3.96 0.03 0.03 0.00
2017‑11‑08 OTC YOSN Yosen Group 2.03 0.00 0.00 0.00 -1.26 0.70 0.18 0.18 0.00
2017‑11‑08 OTC NGMC Next Generation Management 0.66 0.00 0.00 0.15 -0.42 6.50 0.00 0.00 0.00
2017‑11‑08 OTC GFTI Global Fashion Technologies 5.71 0.00 0.00 0.00 -1.26 15.16 0.30 0.30 0.00
2017‑11‑08 OTC BOTY Lingerie Fighting Championships 0.02 0.00 0.00 0.03 -1.80 1.46 0.00 0.00 0.00
2017‑11‑08 OTC UNSI Unified Signal 9.39 0.00 0.00 0.07 -8.46 17.74 0.14 0.14 0.00
2017‑11‑08 OTC LEXG Lithium Exploration Group 4.42 0.00 -0.35 0.03 -1.01 1.19 0.00 0.00 0.00
2017‑11‑08 OTC BLFR BlueFire Equipment 0.03 0.00 0.00 0.05 -0.14 2.21 0.00 0.00 0.00
2017‑11‑08 OTC VGLS VG Life Sciences 0.85 0.00 0.64 0.00 -4.14 1.38 0.01 0.01 0.00
2017‑11‑08 OTC PYHH PhyHealth 14.04 0.00 0.00 0.00 -1.42 4.77 0.17 0.17 0.00
2017‑11‑08 OTC PACV Pacific Ventures Group 27.55 0.33 0.00 -0.00 -0.37 0.53 0.80 0.80 0.00
2017‑11‑08 OTC QEBR Virtual Medical International 0.25 0.00 0.00 0.00 -0.10 507.55 0.01 0.01 0.00
2017‑11‑08 OTC PVOTF Pivot Pharmaceuticals 9.47 0.00 0.00 0.01 -6.02 4.37 0.12 0.12 0.00
2017‑11‑08 OTC ADTM Adaptive Medias 0.05 0.00 0.00 0.00 -17.33 3.71 0.00 0.00 0.00
2017‑11‑08 OTC IBXM IBEX Advanced Mortgage Technology 1.61 0.00 0.00 0.00 -0.04 3.55 0.25 0.25 0.00
2017‑11‑08 NASDAQ DRIO DarioHealth 17.61 0.00 0.00 6.26 -11.10 1.66 1.65 1.77 7.27
2017‑11‑08 OTC IDGS ID Global Solutions 82.72 0.00 0.00 1.44 -13.57 0.74 0.24 0.24 0.00
2017‑11‑08 OTC QMIS QMIS Finance Securities 11.99 0.00 0.00 0.00 -0.02 1.06 2.00 2.00 0.00
2017‑11‑08 OTC QSIM QuantumSphere 0.85 0.00 0.00 0.00 -4.95 1.94 0.01 0.01 0.00
2017‑11‑08 OTC IFAM Infrastructure Materials 0.69 0.00 0.00 0.11 -0.57 3.07 0.01 0.01 0.00
2017‑11‑08 OTC IFLM Independent Film Development 0.03 0.00 0.00 0.02 -0.37 3.37 0.00 0.00 0.00
2017‑11‑08 OTC RAIO Radioio 0.81 0.00 0.00 0.11 -3.16 2.91 0.13 0.13 0.00
2017‑11‑08 OTC RBIZ RealBiz Media Group 3.59 0.00 -0.24 0.20 -0.47 0.56 0.02 0.02 0.00
2017‑11‑08 AMEX ETAK Elephant Talk Communications 1.15 0.00 0.00 0.00 -18.90 3.36 0.17 0.17 0.00
2017‑11‑08 OTC RCHA Rich Pharmaceuticals 0.00 0.00 0.00 0.00 -0.95 0.74 0.00 0.00 0.00
2017‑11‑08 OTC REDG Red Giant Entertainment 0.30 0.00 0.00 0.01 -1.33 2.25 0.00 0.00 0.00
2017‑11‑08 OTC SGLDF Shoal Games 21.63 0.00 0.00 0.00 -2.62 10.00 0.36 0.36 0.00
2017‑11‑08 OTC REON Resolute Oncology 1.21 0.00 0.00 0.03 -0.06 0.85 0.03 0.03 0.00
2017‑11‑08 OTC IMTV Imagination TV 0.00 0.00 0.00 0.00 -3.25 14.46 0.00 0.00 0.00
2017‑11‑08 OTC VTEQ VeriTeQ 0.14 0.00 0.00 0.00 -6.39 0.68 0.15 0.15 0.00
2017‑11‑08 OTC VEND Fresh Healthy Vending International 27.21 2.45 0.00 2.06 -10.48 0.90 1.00 1.00 0.00
2017‑11‑08 OTC GTMM Guitammer 5.68 1.68 0.00 0.01 -0.76 0.96 0.06 0.06 0.00
2017‑11‑08 OTC VICA HCi Viocare 0.44 0.00 0.00 0.07 -1.61 1.47 0.12 0.12 0.00
2017‑11‑08 OTC VYCO Vycor Medical 4.05 0.00 0.00 0.32 -1.59 62.50 0.22 0.22 0.00
2017‑11‑08 OTC INKN Shrink Nanotechnologies 0.20 0.00 0.00 0.00 -0.78 0.51 0.00 0.00 0.00
2017‑11‑08 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
2017‑11‑08 OTC RMCP Revolutions Medical 0.09 0.00 0.00 0.02 -5.84 0.89 0.00 0.00 0.00
2017‑11‑08 OTC CANL CannLabs 18.87 0.00 -2.87 0.02 -3.19 1.99 0.29 0.29 0.00
2017‑11‑08 OTC IPUB indiePub Entertainment 0.05 0.00 0.00 0.00 -23.92 1.96 0.01 0.01 0.00
2017‑11‑08 OTC BRWC Boreal Water Collection 0.33 0.00 0.00 0.13 -0.78 6.19 0.00 0.00 0.00
2017‑11‑08 OTC SOUP Soupman 5.05 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 0.00 0.00 0.01 -2.43 1.33 0.00 0.00 0.00
2017‑11‑08 OTC PUMD ProUroCare Medical 0.06 0.00 0.00 0.00 -1.98 0.84 0.00 0.00 0.00
2017‑11‑08 OTC ISLV International Silver 0.52 0.00 0.00 0.00 -2.03 1.03 0.01 0.01 0.00
2017‑11‑08 OTC PETV PetVivo Holdings 3.14 0.00 14.51 0.00 -3.25 51.93 0.40 0.40 0.00
2017‑11‑08 OTC WLGC WordLogic 1.14 0.00 0.00 0.00 -1.06 0.86 0.01 0.01 0.00
2017‑11‑08 OTC CBBT Cerebain Biotech 4.16 0.00 0.00 0.00 -16.01 3.77 0.52 0.52 0.00
2017‑11‑08 OTC PFHS PF Hospitality Group 7.52 0.00 0.00 0.03 -1.11 1.32 0.10 0.10 0.00
2017‑11‑08 OTC MYAN MYnd Analytics 3.79 0.00 0.00 0.41 -3.77 23.16 5.90 5.90 0.00
2017‑11‑08 OTC RIOB Rio Bravo Oil 4.96 0.00 0.00 0.00 -13.32 1.20 0.15 0.15 0.00
2017‑11‑08 OTC RWMI RegalWorks Media 0.20 0.00 0.00 0.00 -0.86 1.11 0.02 0.02 0.00
2017‑11‑08 OTC SPRZ Spriza 3.42 0.00 0.00 0.33 -1.25 4.64 0.05 0.05 0.00
2017‑11‑08 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
2017‑11‑08 OTC WNDM Wound Management Technologies 7.83 0.00 0.00 0.15 -0.27 0.98 0.07 0.07 0.00
2017‑11‑08 OTC WOLV Wolverine Technologies 0.58 0.00 0.00 0.00 -0.29 1.06 0.00 0.00 0.00
2017‑11‑08 OTC JPEX JPX Global 0.30 0.00 0.00 0.00 -0.78 1.31 0.00 0.00 0.00
2017‑11‑08 OTC JTBK Jetblack 8.76 0.00 0.00 0.00 -0.02 2.22 0.13 0.13 0.00
2017‑11‑08 OTC KABX Kabe Exploration 0.03 0.00 0.00 0.37 0.00 3.28 0.00 0.00 0.00
2017‑11‑08 OTC SFRX Seafarer Exploration 6.19 0.00 0.00 0.00 -0.67 1.39 0.00 0.00 0.00
2017‑11‑08 OTC HRAA Health Revenue Assurance Holdings 0.09 0.29 0.00 0.00 -4.80 1.43 0.00 0.00 0.00
2017‑11‑08 OTC AXCG Eyes on the Go 2.94 0.00 0.00 0.12 -0.76 0.87 0.00 0.00 0.00
2017‑11‑08 OTC DEAC Elite Data Services 0.26 0.00 0.00 0.00 -1.21 2.43 0.00 0.00 0.00
2017‑11‑08 OTC GACR Green Automotive 0.33 0.02 0.00 0.00 -13.04 1.04 0.00 0.00 0.00
2017‑11‑08 OTC ZMSPF Zecotek Photonics 0.43 0.00 0.00 0.00 -0.08 1.00 0.20 0.20 0.00
2017‑11‑08 OTC SGMZ Sungame 5.33 0.00 0.00 0.00 -1.41 0.51 0.03 0.03 0.00
2017‑11‑08 OTC YPPN Yappn 2.45 2.49 0.00 0.44 -4.79 1.85 0.12 0.12 0.00
2017‑11‑08 OTC IVFH Innovative Food Holdings 18.93 1.47 0.00 4.34 3.30 0.92 0.63 0.63 0.00
2017‑11‑08 OTC PWVI PowerVerde 3.49 0.00 0.00 0.00 -0.06 0.88 0.11 0.11 0.00
2017‑11‑08 OTC DJRT Dale Jarrett Racing Adventure 1.12 0.00 0.00 0.01 -0.36 0.73 0.03 0.03 0.00
2017‑11‑08 OTC CIBG Cibolan Gold 0.38 0.00 0.00 0.01 -0.61 3.20 0.02 0.02 0.00
2017‑11‑08 OTC KWIT Fuhuiyuan International Holdings 4.50 0.00 0.00 0.00 -0.09 1.10 0.23 0.23 0.00
2017‑11‑08 OTC GBEN Global Resource Energy 5.38 0.00 0.00 0.00 -0.68 2.10 0.07 0.07 0.00
2017‑11‑08 OTC SWVI Swingplane Ventures 0.22 0.00 0.00 0.00 -0.87 0.98 0.00 0.00 0.00
2017‑11‑08 OTC IGEN iGen Networks 4.51 0.00 0.00 0.04 -0.80 2.10 0.13 0.13 0.00
2017‑11‑08 OTC IMKI Immediatek 3.97 0.00 0.00 0.11 -1.31 0.60 0.25 0.25 0.00
2017‑11‑08 OTC CLSH CLS Holdings USA 2.48 0.00 0.00 0.01 -1.61 2.58 0.12 0.12 0.00
2017‑11‑08 OTC IGMB iGambit 14.67 0.00 0.00 0.00 -0.45 1.27 0.25 0.25 0.00
2017‑11‑08 OTC SIRG Sierra Resource Group 0.09 4.03 0.00 0.01 -1.23 0.51 0.00 0.00 0.00
2017‑11‑08 OTC RBCF Rubicon Financial 0.25 0.00 0.00 0.31 -1.24 2.60 0.01 0.01 0.00
2017‑11‑08 OTC IHSI Intelligent Highway Solutions 0.16 1.72 -0.03 0.10 -0.53 0.78 0.00 0.00 0.00
2017‑11‑08 OTC IMMD ImmuDyne 24.57 0.00 -0.26 0.56 -1.17 3.44 0.52 0.52 0.00
2017‑11‑08 OTC IEEC India Ecommerce 0.11 0.00 0.00 0.00 -2.10 13.33 0.01 0.01 0.00
2017‑11‑08 OTC LKAI LKA Gold 10.73 0.00 0.00 0.00 -0.41 1.25 0.54 0.54 0.00
2017‑11‑08 OTC IPRU Innovative Product Opportunities 0.04 0.00 0.00 0.01 -0.68 2.72 0.00 0.00 0.00
2017‑11‑08 OTC SLIO Solo International 0.13 0.00 0.00 0.00 -0.18 0.57 0.00 0.00 0.00
2017‑11‑08 OTC LIVV LivingVentures 3.82 0.00 -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 0.00 0.00 3.42 -2.71 0.70 0.05 0.05 0.00
2017‑11‑08 OTC HAUP Hauppauge Digital 0.51 0.00 0.00 1.46 -3.50 1.97 0.05 0.05 0.00
2017‑11‑08 OTC LNTP Licont 0.54 0.00 0.00 0.00 -0.27 2.47 0.20 0.20 0.00
2017‑11‑08 OTC RIHT Rightscorp 2.94 0.00 0.00 0.00 -1.95 0.65 0.02 0.02 0.00
2017‑11‑08 OTC CSHB Community Shores Bank 3.66 0.00 0.00 26.94 0.00 0.54 2.49 2.49 0.00
2017‑11‑08 OTC KEYP Keyuan Petrochemicals 0.18 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 0.00 0.00 0.00 -3.63 1.07 0.00 0.00 0.00
2017‑11‑08 OTC SNRY Solar Energy Initiatives 0.04 0.00 0.00 0.00 -0.51 0.67 0.00 0.00 0.00
2017‑11‑08 OTC SDEV Security Devices International 5.47 0.00 0.00 0.25 -1.69 1.94 0.10 0.10 0.00
2017‑11‑08 OTC SDIG StationDigital 0.08 0.00 0.00 0.02 -9.07 1.29 0.00 0.00 0.00
2017‑11‑08 OTC MCTC MicroChannel Technologies 0.09 0.00 0.00 0.02 -0.04 1.83 0.00 0.00 0.00
2017‑11‑08 OTC ACRT Advanced Credit Technologies 3.22 0.00 0.00 0.00 -0.46 1.83 0.08 0.08 0.00
2017‑11‑08 OTC MEDD Medical Imaging 2.16 2.45 0.00 0.03 -0.48 2.59 0.08 0.08 0.00
2017‑11‑08 OTC ADGS ADGS Advisory 0.58 0.02 -0.16 0.00 1.84 0.74 0.02 0.02 0.00
2017‑11‑08 OTC AXMM Axiom 0.07 0.00 0.00 0.00 -0.98 1.36 0.00 0.00 0.00
2017‑11‑08 OTC IDDR IDdriven 2.27 0.00 0.00 0.01 -1.78 1.07 0.02 0.02 0.00
2017‑11‑08 OTC SGBH Grand China Energy Group 18.69 0.00 0.00 0.00 -0.22 0.90 0.05 0.05 0.00
2017‑11‑08 OTC SCPD Star Century Pandaho 0.02 0.00 0.00 0.02 -0.78 1.35 0.01 0.01 0.00
2017‑11‑08 OTC NRTHF Northern Power Systems 3.34 0.00 0.00 5.80 -8.97 3.50 0.14 0.14 0.00
2017‑11‑08 OTC EFTB EFT Holdings 1.52 0.00 -0.07 0.81 -6.21 10.76 0.02 0.02 0.00
2017‑11‑08 OTC SGBY Signal Bay 24.82 0.00 0.18 0.15 -0.79 6.27 0.02 0.02 0.00
2017‑11‑08 AMEX TEUM Pareteum 6.67 0.00 0.00 0.00 -18.90 3.36 0.88 0.81 -7.95
2017‑11‑08 OTC SGMD Sugarmade 1.38 0.00 0.00 0.00 -1.99 0.75 0.10 0.10 0.00
2017‑11‑08 OTC LOGL Legend Oil and Gas 0.33 0.00 0.00 0.00 -5.15 1.75 0.00 0.00 0.00
2017‑11‑08 OTC SAPX Seven Arts Entertainment 0.00 0.00 1.04 0.00 -18.19 3.34 0.00 0.00 0.00
2017‑11‑08 OTC TKCI Turnkey Capital 0.78 0.00 0.00 0.02 -0.27 0.57 0.02 0.02 0.00
2017‑11‑08 OTC SHGT Success Holding Group International 6.19 0.00 -0.04 1.42 -0.03 4.18 0.16 0.16 0.00
2017‑11‑08 OTC LTDH Living 3D Holdings 9.06 0.00 0.00 0.00 -0.16 0.69 0.13 0.13 0.00
2017‑11‑08 OTC EPXY Epoxy 0.19 0.00 0.00 0.00 -1.38 1.23 0.00 0.00 0.00
2017‑11‑08 NASDAQ TBIO Transgenomic 0.30 0.51 0.00 0.97 -7.82 2.05 0.52 0.52 0.00
2017‑11‑08 OTC ACLP AccelPath 0.01 0.00 0.00 0.00 -0.64 1.76 0.00 0.00 0.00
2017‑11‑08 OTC MLFB Major League Football 2.85 0.00 0.00 0.02 -5.13 3.63 0.06 0.06 0.00
2017‑11‑08 OTC BTHE Boston Therapeutics 2.42 0.00 0.00 0.30 -1.26 1.20 0.05 0.05 0.00
2017‑11‑08 OTC ELTZ Elite Books 1.46 0.00 0.00 0.01 -0.39 1.14 0.01 0.01 0.00
2017‑11‑08 OTC MLHC M Line Holdings 0.30 0.07 0.00 0.00 -2.16 0.80 0.00 0.00 0.00
2017‑11‑08 NASDAQ APRI Apricus Biosciences 21.53 0.00 0.00 8.46 -13.41 0.99 1.59 1.60 0.63
2017‑11‑08 OTC DOMK DoMark International 0.00 0.00 0.00 -0.00 -1.40 0.91 0.00 0.00 0.00
2017‑11‑08 OTC FBER Agritech Worldwide 0.59 0.00 0.00 0.02 -2.65 0.51 0.01 0.01 0.00
2017‑11‑08 OTC SLNN Saleen Automotive 0.50 0.00 0.00 0.06 -5.32 2.49 0.00 0.00 0.00
2017‑11‑08 OTC TNTY True Nature Holding 12.38 0.00 0.00 0.00 -4.41 4.58 0.67 0.67 0.00
2017‑11‑08 OTC LMNK Lifestyle Medical Network 8.37 0.00 0.01 0.05 -2.41 2.18 0.24 0.24 0.00
2017‑11‑08 OTC AMSE American Sands Energy 0.35 0.00 0.00 0.00 -2.69 15.48 0.01 0.01 0.00
2017‑11‑08 OTC EVSI Envision Solar International 17.59 0.00 0.00 0.00 -2.79 1.90 0.14 0.14 0.00
2017‑11‑08 OTC LOGG LifeLogger Technologies 0.01 0.00 0.00 0.00 -1.50 2.66 0.00 0.00 0.00
2017‑11‑08 OTC AJAC Aja Cannafacturing 4.11 0.00 0.00 0.01 -1.39 0.83 0.01 0.01 0.00
2017‑11‑08 OTC LOGX PeerLogix 2.74 0.00 0.00 0.00 -1.24 1.97 0.07 0.07 0.00
2017‑11‑08 OTC LTTC Lattice 0.20 0.00 0.00 0.13 -2.93 0.75 0.02 0.02 0.00
2017‑11‑08 OTC ABCE ABCO Energy 0.47 0.00 0.00 0.00 -0.80 2.17 0.01 0.01 0.00
2017‑11‑08 OTC DCTHD Delcath Systems 0.14 0.00 0.00 2.50 -16.44 12.06 0.10 0.10 0.00
2017‑11‑08 OTC FARE World Moto 0.81 0.00 0.00 0.00 -0.21 0.64 0.00 0.00 0.00
2017‑11‑08 OTC AROPQ Aeropostale 2.42 0.00 0.00 0.00 -119.41 3.84 0.03 0.03 0.00
2017‑11‑08 OTC SNNC Sibannac 2.06 0.28 0.00 0.00 -0.20 21.45 0.13 0.13 0.00
2017‑11‑08 OTC MCET MultiCell Technologies 1.08 0.00 -1.34 0.36 -0.72 3.67 0.00 0.00 0.00
2017‑11‑08 OTC TDCH 30DC 0.63 0.00 0.00 0.13 -1.27 1.85 0.01 0.01 0.00
2017‑11‑08 OTC ERGO Entia Biosciences 1.70 0.00 0.00 0.08 -1.31 0.71 0.03 0.03 0.00
2017‑11‑08 OTC SURP Surepure 6.80 0.00 0.00 0.00 -1.41 0.86 0.09 0.09 0.00
2017‑11‑08 OTC AMAR Amarillo Biosciences 5.09 0.00 0.00 0.07 -0.67 0.83 0.23 0.23 0.00
2017‑11‑08 OTC TVMD 24 0.37 0.00 0.00 0.01 -0.36 0.73 0.01 0.01 0.00
2017‑11‑08 NASDAQ MPET Magellan Petroleum 2,734.08 0.00 0.00 138.02 -5.30 2.83 14.21 14.21 0.00
2017‑11‑08 OTC AMRD American Riding Tours 38.68 0.00 0.00 0.07 -4.41 3.39 1.50 1.50 0.00
2017‑11‑08 OTC LCLP Life Clips 0.73 0.00 0.00 0.17 -2.25 0.98 0.01 0.01 0.00
2017‑11‑08 OTC MNTM Mount TAM Biotechnologies 8.81 0.00 0.00 0.12 -2.08 9.06 0.20 0.20 0.00
2017‑11‑08 OTC TAGG TagLikeMe 0.45 0.00 0.00 0.00 -0.36 1.00 0.00 0.00 0.00
2017‑11‑08 OTC CNSO MYnd Analytics 0.02 0.00 0.00 0.41 -3.77 23.16 0.03 0.03 0.00
2017‑11‑08 OTC AMBS Amarantus Bioscience Holdings 1.55 0.00 0.00 0.10 -24.82 2.90 0.05 0.05 0.00
2017‑11‑08 OTC VAPE Vape Holdings 7.68 0.00 0.00 0.01 -2.79 1.31 0.01 0.01 0.00
2017‑11‑08 OTC FLST FuelStream 0.00 0.00 0.00 0.00 -1.41 0.54 0.00 0.00 0.00
2017‑11‑08 NASDAQ NAOV NanoVibronix 21.04 0.00 0.00 0.08 -2.32 1.13 4.70 4.67 -0.64
2017‑11‑08 NASDAQ OPNT Opiant Pharmaceuticals 76.26 0.00 0.00 6.87 7.09 1.52 35.99 30.89 -14.17
2017‑11‑08 OTC ADMD Advanced Medical Isotope 7.04 0.00 0.00 0.00 -4.44 0.57 0.13 0.13 0.00
2017‑11‑08 OTC NHMD Nate's Food 0.91 0.00 0.00 0.00 -0.35 1.20 0.00 0.00 0.00
2017‑11‑08 OTC THNS Thinspace Technology 0.15 0.00 0.00 0.05 -3.38 0.62 0.00 0.00 0.00
2017‑11‑08 OTC TQLA Montalvo Spirits 0.07 0.00 0.00 0.05 -0.56 0.69 0.00 0.00 0.00
2017‑11‑08 OTC THRO Theron Resource Group 7.19 0.00 0.00 0.00 -0.08 0.95 0.91 0.91 0.00
2017‑11‑08 OTC CNSOD MYnd Analytics 4.11 0.00 0.00 0.41 -3.77 23.16 6.40 6.40 0.00
2017‑11‑08 OTC SMFI Smoofi 4.51 0.47 0.00 0.09 -0.47 0.92 0.14 0.14 0.00
2017‑11‑08 OTC ISAT ISA Internationale 2.45 0.00 0.00 0.00 -0.55 2.68 0.10 0.10 0.00
2017‑11‑08 OTC NEWC New Colombia Resources 1.34 0.00 0.00 0.00 -1.87 2.32 0.01 0.01 0.00
2017‑11‑08 OTC MMTC Micro Imaging Technology 2.62 0.00 0.00 0.00 -0.98 2.62 0.39 0.39 0.00
2017‑11‑08 OTC QUES Quest Solution 3.04 0.00 0.00 0.26 -1.19 0.97 0.09 0.09 0.00
2017‑11‑08 OTC TREP Trucept 0.88 0.00 0.00 0.55 -7.30 0.53 0.02 0.02 0.00
2017‑11‑08 OTC NNAN NaturalNano 0.18 0.00 0.00 0.04 -0.13 1.00 0.03 0.03 0.00
2017‑11‑08 OTC TRXA Trex Acquisition 2.96 0.00 0.00 25.54 103.95 0.51 0.10 0.10 0.00
2017‑11‑08 OTC LBSR Liberty Star Uranium & Metals 3.38 0.00 0.00 0.05 -0.88 1.36 0.00 0.00 0.00
2017‑11‑08 AMEX CVM CEL-SCI 15.47 0.00 0.00 1.23 -25.55 11.99 1.67 1.90 13.77
2017‑11‑08 OTC NYXO Nyxio Technologies 1.09 0.00 0.00 0.00 -6.13 4.27 0.00 0.00 0.00
2017‑11‑08 OTC UGNEQ Unigene Laboratories 0.41 0.00 0.00 0.00 -9.37 0.81 0.00 0.00 0.00
2017‑11‑08 OTC BBTH bBooth 11.30 0.00 0.00 0.03 -3.13 1.23 0.11 0.11 0.00
2017‑11‑08 OTC TTTM T3 Motion 1.77 0.00 0.00 0.04 -6.29 1.32 0.08 0.08 0.00
2017‑11‑08 OTC BCCI Baristas Coffee 2.49 0.00 -0.02 0.01 -3.24 548.38 0.01 0.01 0.00
2017‑11‑08 NASDAQ OMEX Odyssey Marine Exploration 32.97 0.00 -14.52 1.34 -10.55 0.62 3.41 3.97 16.42
2017‑11‑08 OTC FALC FalconStor Software 11.63 0.00 0.00 1.65 -10.29 0.51 0.34 0.34 0.00
2017‑11‑08 OTC NVIC N-Viro International 0.19 0.00 0.00 0.10 -2.10 3.25 0.02 0.02 0.00
2017‑11‑08 OTC TAUG Tauriga Sciences 3.33 0.00 0.00 0.00 -1.55 0.90 0.00 0.00 0.00
2017‑11‑08 OTC QTMM Quantum Materials 47.59 0.00 0.00 0.32 -5.46 5.86 0.14 0.14 0.00
2017‑11‑08 OTC FCGD First Colombia Gold 0.48 0.26 0.00 0.00 -2.46 1.30 0.00 0.00 0.00
2017‑11‑08 NASDAQ MARA Marathon Patent Group 29.79 17.12 -0.32 1.10 -15.58 3.16 1.30 1.39 6.92
2017‑11‑08 NASDAQ DXTR Dextera Surgical 2.45 0.00 0.00 4.18 -14.60 2.04 0.20 0.16 -20.00
2017‑11‑08 OTC BHTG BioHiTech Global 24.97 0.01 0.00 0.48 -5.92 0.59 3.00 3.00 0.00
2017‑11‑08 OTC VOPAE Vopia 5.32 0.00 0.00 0.00 -0.08 1.69 0.04 0.04 0.00
2017‑11‑08 OTC BIEI Premier Biomedical 7.03 0.00 0.00 0.00 -0.64 2.68 0.01 0.01 0.00
2017‑11‑08 OTC ODMO Odimo 0.11 0.00 0.00 0.01 -0.11 1.12 0.01 0.01 0.00
2017‑11‑08 OTC GLTC GelTech Solutions 17.12 0.00 0.00 0.06 -3.63 0.73 0.27 0.27 0.00
2017‑11‑08 OTC OCLG Oncologix Tech 0.10 0.00 0.00 0.00 -0.57 2.25 0.00 0.00 0.00
2017‑11‑08 OTC GLUC Glucose Health 0.57 0.00 0.00 0.02 -0.09 0.83 0.14 0.14 0.00
2017‑11‑08 OTC OPMG Options Media Group Holdings 0.19 0.00 0.00 0.00 -12.09 3.56 0.00 0.00 0.00
2017‑11‑08 OTC SNWV SANUWAVE Health 18.07 0.00 0.00 0.04 -3.32 0.93 0.13 0.13 0.00
2017‑11‑08 OTC UNRH UNR Holdings 4.40 0.00 42.46 10.02 47.65 0.61 0.18 0.18 0.00
2017‑11‑08 OTC FWDG FutureWorld 0.05 0.00 0.00 -0.00 -0.97 1.88 0.00 0.00 0.00
2017‑11‑08 OTC ENRT Enertopia 9.72 0.00 0.00 0.15 -0.73 3.37 0.10 0.10 0.00
2017‑11‑08 OTC UPNT Uplift Nutrition 8.73 0.00 0.00 0.03 -0.03 38.42 0.15 0.15 0.00
2017‑11‑08 OTC GDEE Golden Edge Entertainment 2.60 0.00 0.00 0.00 -0.18 1.18 0.12 0.12 0.00
2017‑11‑08 OTC SRNA Surna 34.46 0.00 0.00 0.00 -0.53 1.55 0.19 0.19 0.00
2017‑11‑08 OTC FNCX Function 3.86 0.00 0.47 0.00 -53.36 45.36 0.39 0.39 0.00
2017‑11‑08 OTC KAYS Kaya Holdings 26.21 0.00 -0.78 1.06 -1.76 0.96 0.20 0.20 0.00
2017‑11‑08 OTC RBCC Rainbow Coral 0.62 0.01 0.00 0.00 -0.59 4.83 0.06 0.06 0.00
2017‑11‑08 OTC ATSR Asia Travel 26.66 0.00 0.00 0.00 -1.38 5.62 0.15 0.15 0.00
2017‑11‑08 OTC BLUU Blue Water Global Group 0.01 0.00 0.00 0.00 -0.62 2.27 0.00 0.00 0.00
2017‑11‑08 OTC MYGG MyGo Games Holding 0.06 0.00 0.00 0.01 -1.71 12.80 0.00 0.00 0.00
2017‑11‑08 OTC ECIG Electronic Cigarettes International Group 1.06 105.55 0.00 0.95 -44.64 14.78 0.01 0.01 0.00
2017‑11‑08 NASDAQ ONS Oncobiologics 16.87 0.16 0.00 0.14 -51.76 23.00 1.30 1.37 5.38
2017‑11‑08 OTC AFTM AfterMaster 38.23 0.00 0.00 0.00 -6.10 1.01 0.32 0.32 0.00
2017‑11‑08 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
2017‑11‑08 OTC FONU FONU2 0.01 1.11 0.00 0.00 -1.66 3.34 0.00 0.00 0.00
2017‑11‑08 OTC LVVV Livewire Ergogenics 1.37 0.00 0.00 0.00 -2.89 6.12 0.00 0.00 0.00
2017‑11‑08 OTC CGNH CardioGenics Holdings 1.17 0.00 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 22.07 0.27 -0.33 0.00 -1.29 3.01 0.04 0.04 0.00
2017‑11‑08 OTC TAYO Taylor Consulting 0.11 -0.49 0.00 0.01 -0.75 1.31 0.01 0.01 0.00
2017‑11‑08 OTC ORGC Organic Alliance 0.03 0.00 0.00 0.00 -2.96 1.06 0.00 0.00 0.00
2017‑11‑08 OTC UPOT Indie Growers Association 19.30 0.00 0.00 0.00 -0.50 1.43 0.04 0.04 0.00
2017‑11‑08 OTC PKPH Peak Pharmaceuticals 4.39 0.00 0.00 0.00 1.09 317.82 0.06 0.06 0.00
2017‑11‑08 OTC BRNE Borneo Resource Investments 0.02 0.00 -0.63 0.00 0.00 1.23 0.00 0.00 0.00
2017‑11‑08 OTC BPOL BlackPoll Fleet International 0.01 0.00 0.00 0.02 0.00 1.16 0.02 0.02 0.00
2017‑11‑08 OTC BRND Premier Brands 0.00 0.00 0.00 0.00 -1.49 1.00 0.00 0.00 0.00
2017‑11‑08 OTC PFTI puraDYN Filter Technologies 4.14 7.56 0.00 0.01 -1.09 2.56 0.06 0.06 0.00
2017‑11‑08 OTC BRPC Black River Petroleum 7.21 0.00 0.00 0.00 -3.92 2.34 0.07 0.07 0.00
2017‑11‑08 OTC BARZ 5Barz International 12.81 0.00 0.00 0.00 -10.43 2.03 0.05 0.05 0.00
2017‑11‑08 OTC BRTX BioRestorative Therapies 23.61 0.00 0.00 0.00 -7.80 1.73 4.25 4.25 0.00
2017‑11‑08 OTC PAYM PayMeOn 7.59 0.00 0.00 0.11 -2.35 1.78 0.60 0.60 0.00
2017‑11‑08 OTC PBYA Panther Biotechnology 25.55 0.53 0.00 0.00 -6.40 11.48 0.52 0.52 0.00
2017‑11‑08 OTC LBSV Liberty Silver 18.51 0.00 0.00 0.03 -3.08 -4.40 1.09 1.09 0.00
2017‑11‑08 OTC BSPE Blacksands Petroleum 0.19 0.00 0.00 0.22 -3.24 13.64 0.01 0.01 0.00
2017‑11‑08 OTC VPRB VPR Brands 19.62 0.00 0.00 0.00 -0.33 2.82 0.38 0.38 0.00
2017‑11‑08 OTC HAMP Hampshire Group 0.09 24.24 0.00 1.44 -28.84 12.69 0.01 0.01 0.00
2017‑11‑08 OTC GRSU Greenhouse Solutions 3.88 0.00 0.00 0.12 -2.82 30.22 0.02 0.02 0.00
2017‑11‑08 OTC VRTY Verity 0.03 0.00 0.00 0.00 -1.43 2.55 0.00 0.00 0.00
2017‑11‑08 OTC NMUS Nemus Bioscience 9.51 0.00 0.00 0.04 -4.47 1.09 0.32 0.32 0.00
2017‑11‑08 OTC VSUL Visualant 0.86 1.01 0.00 0.02 -2.69 1.07 0.60 0.60 0.00
2017‑11‑08 OTC PKGM Pocket Games 0.01 0.00 0.00 0.01 -1.01 1.37 0.00 0.00 0.00
2017‑11‑08 OTC PGOL Patriot Gold 4.06 0.00 0.00 0.00 -0.37 0.52 0.08 0.08 0.00
2017‑11‑08 OTC WIZD Wizard World 11.65 0.00 -0.01 1.18 -1.18 2.48 0.17 0.17 0.00
2017‑11‑08 OTC ICLD InterCloud Systems 13.52 0.12 0.18 0.83 -18.62 1.64 0.03 0.03 0.00
2017‑11‑08 OTC HDII Hypertension Diagnostics 0.13 0.00 0.00 0.00 -1.36 4.38 0.00 0.00 0.00
2017‑11‑08 OTC CDIF Cardiff International 5.85 0.23 0.00 0.22 -2.16 1.68 0.15 0.15 0.00
2017‑11‑08 OTC WCYN West Canyon Energy 0.09 0.00 0.00 0.00 -2.53 1.69 0.00 0.00 0.00
2017‑11‑08 OTC PPCH Propanc Health Group 0.05 4.65 0.00 0.00 -5.74 4.01 0.01 0.01 0.00
2017‑11‑08 OTC CBDG THC Farmaceuticals 7.28 0.00 0.00 0.00 -0.02 0.64 0.49 0.49 0.00
2017‑11‑08 OTC PGSC Progressive Green Solutions 2.81 0.00 -0.37 0.10 -2.25 1.53 0.08 0.08 0.00
2017‑11‑08 OTC WFWL Wifi Wireless 0.91 0.00 0.00 0.00 -1.21 1.00 0.02 0.02 0.00
2017‑11‑08 OTC LSTG Lone Star Gold 0.18 0.00 0.00 0.00 -1.98 19.32 0.00 0.00 0.00
2017‑11‑08 OTC CEGX Cardinal Energy Group 0.38 0.00 0.00 0.00 -3.77 2.26 0.00 0.00 0.00
2017‑11‑08 OTC WGEI WindGen Energy 0.06 0.00 0.00 0.00 -0.33 1.46 0.00 0.00 0.00
2017‑11‑08 OTC CDNL Cardinal Resources 0.45 0.00 0.00 0.03 -4.37 2.54 0.00 0.00 0.00
2017‑11‑08 OTC PKAY Peekay Boutiques 1.05 0.00 0.00 2.26 -39.27 0.95 1.75 1.75 0.00
2017‑11‑08 NASDAQ JAGX Jaguar Animal Health 7.83 0.00 0.00 0.00 -13.59 27.57 0.18 0.18 -1.64
2017‑11‑08 OTC CERPQ Cereplast 2.62 0.00 0.00 0.23 -19.43 3.01 0.00 0.00 0.00
2017‑11‑08 OTC WILD Wild Craze 0.05 0.00 0.00 0.00 -0.40 0.79 0.00 0.00 0.00
2017‑11‑08 AMEX ENRJ Enerjex Resources 4.37 0.00 0.00 0.00 -11.14 23.83 0.28 0.30 7.14
2017‑11‑08 AMEX FPP FieldPoint Petroleum 3.73 0.00 0.00 0.49 -2.22 2.35 0.35 0.35 -1.14
2017‑11‑08 OTC STEV Stevia 3.95 0.00 0.00 0.00 -2.32 4.51 0.02 0.02 0.00
2017‑11‑08 OTC WMDS WestMountain Distressed Debt 0.40 0.00 0.00 0.00 -0.06 0.73 0.20 0.20 0.00
2017‑11‑08 OTC PTRA PetroTerra 0.80 0.00 0.00 0.01 -1.27 6.53 0.05 0.05 0.00
2017‑11‑08 OTC WPWR Well Power 0.02 0.00 0.00 0.00 -2.06 6.86 0.00 0.00 0.00
2017‑11‑08 OTC HJOE Hangover Joe's Holding 0.24 0.00 0.00 0.05 -1.85 0.83 0.00 0.00 0.00
2017‑11‑08 OTC MAXD Max Sound 14.23 0.00 0.00 0.00 -3.99 1.19 0.01 0.01 0.00
2017‑11‑08 OTC CGHA Ciralight Global 3.12 0.00 0.00 0.00 -1.07 1.89 0.20 0.20 0.00
2017‑11‑08 OTC WSTI WindStream Technologies 0.01 0.00 0.00 0.00 -9.68 1.96 0.00 0.00 0.00
2017‑11‑08 OTC CGHC Capital Group Holdings 0.69 0.00 0.00 0.82 0.00 0.51 0.01 0.01 0.00
2017‑11‑08 OTC CGII Computer Graphics International 0.30 0.00 0.00 0.19 -1.73 2.99 0.02 0.02 0.00
2017‑11‑08 OTC SIXD 6D Global Technologies 0.78 0.05 0.00 6.10 -7.99 10.55 0.01 0.01 0.00
2017‑11‑08 OTC CLOK Cipherloc 16.45 0.00 0.00 0.00 -2.65 3.11 2.60 2.60 0.00
2017‑11‑08 OTC VSPC VIASPACE 4.89 0.00 0.00 0.00 -0.87 1.70 0.00 0.00 0.00
2017‑11‑08 OTC CLRI Cleartronic 16.82 0.00 0.00 0.05 -0.46 1.64 0.09 0.09 0.00
2017‑11‑08 OTC XCLK Cross Click Media 0.02 0.00 0.00 0.00 -2.24 1.16 0.00 0.00 0.00
2017‑11‑08 OTC ORYN Oryon Technologies 0.25 0.00 0.00 0.02 -0.04 5.24 0.00 0.00 0.00
2017‑11‑08 OTC FTWS Flitways Technology 6.39 0.00 0.00 0.08 -2.58 3.88 0.11 0.11 0.00
2017‑11‑08 OTC YEVN Your Event 0.11 0.00 0.00 0.36 0.00 0.74 0.01 0.01 0.00
2017‑11‑08 OTC OSLH OSL Holdings 0.10 0.00 0.00 0.00 -6.26 2.09 0.00 0.00 0.00
2017‑11‑08 OTC WINT Windtree Therapeutics 12.33 12.50 0.00 1.75 -38.04 10.31 1.28 1.28 0.00
2017‑11‑08 OTC ILED Evolucia 2.70 0.00 0.00 0.00 -9.14 1.18 0.00 0.00 0.00
2017‑11‑08 OTC ZNBR Zinco Do Brasil 0.05 0.00 -0.03 0.00 -3.34 1.74 0.00 0.00 0.00
2017‑11‑08 OTC OMBP Omni Bio Pharmaceutical 0.78 0.00 0.00 0.85 -1.91 2.85 0.02 0.02 0.00
2017‑11‑08 OTC PVHO Provision Holding 5.61 0.00 0.00 0.31 -3.68 0.56 0.07 0.07 0.00
2017‑11‑08 OTC CLIS ClickStream 2.47 0.00 0.00 0.00 -1.89 1.35 0.03 0.03 0.00
2017‑11‑08 OTC AXPW Axion Power International 0.11 0.00 0.00 0.30 -5.79 22.99 0.01 0.01 0.00
2017‑11‑08 OTC CLWD CloudCommerce 1.28 0.00 0.00 0.11 -1.96 -0.80 0.01 0.01 0.00
2017‑11‑08 OTC ECTE Echo Therapeutics 1.04 0.00 0.00 0.17 -17.54 8.79 0.09 0.09 0.00
2017‑11‑08 OTC GNIN Green Innovations 0.07 0.00 0.00 0.05 -4.80 0.77 0.00 0.00 0.00
2017‑11‑08 OTC IEVM Integrated Environmental Technologies 3.21 0.00 0.00 0.00 -3.00 6.62 0.01 0.01 0.00
2017‑11‑08 OTC CMRO Comarco 1.90 0.00 0.00 0.10 -0.86 3.57 0.13 0.13 0.00
2017‑11‑08 OTC INTZ Intrusion 3.97 0.00 0.00 0.00 -1.41 0.65 0.31 0.31 0.00
2017‑11‑08 OTC CNCK Content Checked Holdings 2.27 0.00 0.00 4.93 0.00 3.04 0.06 0.06 0.00
2017‑11‑08 OTC RDTK RadTek 3.65 0.00 0.00 0.01 -0.77 0.51 0.03 0.03 0.00
2017‑11‑08 OTC IMUN Immune Therapeutics 12.54 0.00 -4.48 0.02 -14.27 3.86 0.04 0.04 0.00
2017‑11‑08 OTC CNYCF Canyon Copper 1.90 0.00 0.00 0.00 -0.84 27.04 0.03 0.03 0.00
2017‑11‑08 OTC CRQE Cirque Energy 0.07 0.00 0.00 0.00 -2.19 0.95 0.00 0.00 0.00
2017‑11‑08 OTC FLSR FLASR 0.13 0.00 0.00 0.00 0.82 5.24 0.00 0.00 0.00
2017‑11‑08 OTC INLX Intellinetics 14.77 1.16 0.00 0.00 -1.37 2.54 0.85 0.85 0.00
2017‑11‑08 OTC CPMD Cannapharmarx 7.54 0.00 0.00 0.20 -3.97 13.80 0.42 0.42 0.00
2017‑11‑08 OTC CQGU Oriental Magic Soup 27.12 0.00 0.00 0.00 -0.05 0.68 0.80 0.80 0.00
2017‑11‑08 OTC CRIM Crimson Forest Entertainment Group 5.96 0.00 0.00 0.00 -0.62 0.98 0.15 0.15 0.00
2017‑11‑08 OTC CRYO American Cryostem 8.97 0.00 0.00 0.09 -1.29 0.97 0.25 0.25 0.00
2017‑11‑08 OTC CRXM Taxus Cardium Pharmaceuticals Group 2.44 0.00 -0.23 0.18 -2.84 0.96 0.24 0.24 0.00
2017‑11‑08 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 0.05 0.00 0.00 0.00 -2.09 146.72 0.01 0.01 0.00
2017‑11‑08 OTC PHRX Pharmagen 0.79 0.00 0.00 0.26 -3.61 1.43 0.00 0.00 0.00
2017‑11‑08 OTC SDRG Silver Dragon Resources 8.20 0.12 0.00 0.00 -0.92 0.59 0.03 0.03 0.00
2017‑11‑08 OTC SCIL Scientific Learning 13.97 4.61 0.00 2.64 -6.79 1.03 0.59 0.59 0.00
2017‑11‑08 OTC ELRN Greenwood Hall 1.82 0.00 0.00 0.00 -3.70 1.51 0.03 0.03 0.00
2017‑11‑08 NASDAQ MDVX Medovex 9.70 0.00 0.00 0.75 -12.86 58.37 1.09 0.54 -50.46
2017‑11‑08 OTC KLMK Klever Marketing 1.22 0.00 0.00 0.00 -0.27 0.89 0.02 0.02 0.00
2017‑11‑08 OTC RACK Rackwise 0.40 0.00 0.00 0.05 -4.12 0.61 0.20 0.20 0.00
2017‑11‑08 OTC CYAP Cyber Apps World 0.78 0.00 0.00 0.00 -0.07 2.18 0.04 0.04 0.00
2017‑11‑08 OTC SHMP NaturalShrimp 29.59 0.00 0.00 0.00 -1.04 0.62 0.32 0.32 0.00
2017‑11‑08 OTC LAHO Lans Holdings 1.51 0.00 0.00 0.00 -6.51 0.96 0.03 0.03 0.00
2017‑11‑08 OTC SLNM Salon Media Group 12.03 0.00 0.00 0.23 -3.93 0.98 0.08 0.08 0.00
2017‑11‑08 OTC PRZM Prism Technologies Group 7.15 0.00 0.00 0.22 -14.25 24.98 0.71 0.71 0.00
2017‑11‑08 OTC DIMI DiMi Telematics International 0.85 0.00 0.00 0.16 -0.36 3.21 0.30 0.30 0.00
2017‑11‑08 OTC RNVA Rennova Health 4.48 1.58 0.00 0.00 -32.39 5.55 0.59 0.59 0.00
2017‑11‑08 OTC DCGD Discovery Gold 0.11 0.00 0.00 0.02 -5.99 22.13 0.00 0.00 0.00
2017‑11‑08 OTC DCOU Discount Coupons 0.14 0.00 0.00 0.00 -4.16 31.83 0.01 0.01 0.00
2017‑11‑08 OTC DDCC Double Crown Resources 6.09 0.00 0.00 0.00 -2.24 0.99 0.01 0.01 0.00
2017‑11‑08 OTC MDFI Medefile International 1.01 0.00 0.00 0.00 -0.42 0.99 0.04 0.04 0.00
2017‑11‑08 OTC BXNG Bang Holdings 28.79 0.00 0.00 0.03 -1.12 1.47 1.23 1.23 0.00
2017‑11‑08 OTC SLVH Silver Hill Mines 8.87 0.00 0.00 0.00 -0.74 36.83 0.16 0.16 0.00
2017‑11‑08 OTC RGIN Regenicin 23.02 0.00 0.00 0.01 -0.78 0.74 0.15 0.15 0.00
2017‑11‑08 OTC DIMN Diamante Minerals 5.15 0.00 0.00 0.00 -0.05 15.86 0.10 0.10 0.00
2017‑11‑08 OTC LRDC Laredo Oil 3.81 0.00 0.00 0.36 -0.93 0.51 0.07 0.07 0.00
2017‑11‑08 OTC SMME SmartMetric 13.50 0.00 0.00 0.00 -1.16 0.81 0.07 0.07 0.00
2017‑11‑08 OTC BRVO Bravo Multinational 0.00 0.00 0.00 0.01 -1.88 0.81 0.00 0.00 0.00
2017‑11‑08 OTC ECOS Ecolocap Solutions 0.65 0.00 0.00 0.00 -0.86 2.19 0.00 0.00 0.00
2017‑11‑08 OTC ZAAP ZAP 0.01 0.00 -13.76 0.03 -32.02 1.05 0.02 0.02 0.00
2017‑11‑08 OTC DSOL Drug Free Solution 0.35 0.00 0.00 0.00 -0.76 14.88 0.01 0.01 0.00
2017‑11‑08 OTC QPWR Q2Power Technologies 4.99 0.00 0.00 0.00 -2.05 0.87 0.10 0.10 0.00
2017‑11‑08 OTC HECCQ Hydrocarb Energy 0.25 0.00 -0.04 0.09 -8.78 12.00 0.01 0.01 0.00
2017‑11‑08 OTC EESI Encompass Energy Services 0.62 0.00 0.00 0.00 -0.30 1.15 0.30 0.30 0.00
2017‑11‑08 OTC AAPH American Petro-Hunter 0.04 0.00 0.00 0.00 -1.93 1.79 0.00 0.00 0.00
2017‑11‑08 OTC AAPT All American Pet 0.23 0.09 -1.09 0.00 -3.18 0.67 0.00 0.00 0.00
2017‑11‑08 OTC AASP All-American SportPark 2.53 0.00 0.00 0.00 -0.36 5.89 0.45 0.45 0.00
2017‑11‑08 OTC ELAY eLayaway 0.77 0.00 0.00 0.01 -0.83 1.15 0.00 0.00 0.00
2017‑11‑08 NYSE GSI General Steel Holdings 20.14 0.00 0.00 0.01 -10.81 31.17 1.21 1.21 0.00
2017‑11‑08 OTC ECEZ Ecosciences 0.13 0.00 0.00 0.04 -0.91 0.93 0.00 0.00 0.00
2017‑11‑08 OTC ECGI Event Cardio Group 1.21 0.00 0.00 0.00 -2.41 5.21 0.01 0.01 0.00
2017‑11‑08 OTC ECOB Eco Building Products 2.47 0.00 0.00 0.00 -2.05 0.63 0.00 0.00 0.00
2017‑11‑08 OTC VMEM Violin Memory 1.25 0.00 0.00 19.14 -92.20 1.81 0.05 0.05 0.00
2017‑11‑08 NASDAQ NVAX Novavax 0.34 0.00 0.00 104.25 -269.11 50.48 1.14 1.29 13.16
2017‑11‑08 OTC ACNV Accelera Innovations 0.19 0.00 0.00 0.00 -1.90 0.81 0.00 0.00 0.00
2017‑11‑08 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
2017‑11‑08 NASDAQ CRDC Cardica 23.17 0.00 0.00 4.18 -14.60 2.04 2.60 2.60 0.00
2017‑11‑08 OTC ESWW Environmental Solutions Worldwide 6.52 0.00 0.00 8.31 5.56 0.71 32.39 32.39 0.00
2017‑11‑08 OTC ANPFF Anpulo Food 3.69 0.00 0.00 1.37 -0.03 7.18 0.03 0.03 0.00
2017‑11‑08 OTC IMPC Imperial Plantation 5.62 0.00 0.00 0.00 -0.09 0.91 0.02 0.02 0.00
2017‑11‑08 OTC AEXE Aim Exploration 4.12 0.00 0.00 0.02 -1.04 0.61 0.01 0.01 0.00
2017‑11‑08 OTC APHD Appiphany Technologies Holdings 0.02 0.00 0.00 0.00 -0.46 1.33 0.00 0.00 0.00
2017‑11‑08 OTC FBCD FBC Holding 0.00 0.00 0.00 0.00 -2.03 0.83 0.00 0.00 0.00
2017‑11‑08 OTC APPZ Monster Arts 0.05 0.00 0.00 0.00 -1.25 0.86 0.00 0.00 0.00
2017‑11‑08 OTC APSI Aqua Power Systems 1.72 0.00 0.00 0.05 -0.12 1.09 0.01 0.01 0.00
2017‑11‑08 OTC APTY APT Systems 0.34 0.00 0.00 0.03 -0.46 1.73 0.00 0.00 0.00
2017‑11‑08 OTC ARCK ARC Group 6.77 0.00 0.00 0.13 -0.86 0.75 1.00 1.00 0.00
2017‑11‑08 NASDAQ IZEA IZEA 24.98 0.00 0.00 3.45 -4.65 0.75 4.10 4.52 10.24
2017‑11‑08 OTC FCPS Fulucai Productions 18.00 0.00 0.00 0.01 -0.06 0.95 0.20 0.20 0.00
2017‑11‑08 OTC ARNI Arno Therapeutics 1.34 0.00 0.00 2.12 -13.41 1.76 0.03 0.03 0.00
2017‑11‑08 NASDAQ ALXA Alexza Pharmaceuticals 19.56 67.95 0.00 4.50 -40.02 5.77 0.94 0.94 0.00
2017‑11‑08 OTC TLLEQ Teletouch Communications 0.10 9.82 0.00 0.76 6.32 0.90 0.00 0.00 0.00
2017‑11‑08 OTC ERFB ERF Wireless 0.00 0.00 0.00 0.00 -4.52 1.93 0.01 0.01 0.00
2017‑11‑08 OTC FRCN Firemans Contractors 0.10 0.00 0.00 0.00 -0.32 0.65 0.00 0.00 0.00
2017‑11‑08 OTC MZEI Medizone International 32.13 0.00 0.00 0.06 -2.59 0.66 0.08 0.08 0.00
2017‑11‑08 OTC OTTV Viva Entertainment Group 0.21 0.00 0.00 0.00 -3.92 2.34 0.00 0.00 0.00
2017‑11‑08 OTC NBRI North Bay Resources 0.08 0.00 0.00 0.05 -1.95 1.16 0.00 0.00 0.00
2017‑11‑08 OTC BEMG Beta Music Group 1.43 0.00 0.00 0.00 -0.27 1.40 0.02 0.02 0.00
2017‑11‑08 OTC GCEH Global Clean Energy Holdings 0.58 0.00 0.00 0.00 -1.61 2.79 0.00 0.00 0.00
2017‑11‑08 AMEX VSR Versar 0.00 0.00 0.00 1.04 -8.22 1.66 0.48 0.48 0.00
2017‑11‑08 OTC GDFI Goldfields international 0.61 0.00 0.00 0.00 -0.13 4.34 0.01 0.01 0.00
2017‑11‑08 OTC MRLA Emerald Medical Applications 5.23 0.00 0.00 0.01 -5.39 6.45 0.25 0.25 0.00
2017‑11‑08 OTC TLOG TetraLogic Pharmaceuticals 1.07 0.00 0.00 5.89 -44.99 8.37 0.04 0.04 0.00
2017‑11‑08 OTC PLPL Plandai Biotechnology 3.51 0.00 -2.07 0.01 -8.85 1.55 0.02 0.02 0.00
2017‑11‑08 OTC SARCF Seair 1.00 0.00 -0.00 0.09 -8.40 0.57 0.04 0.04 0.00
2017‑11‑08 OTC GGSM Gold and GemStone Mining 0.02 0.00 0.00 0.00 -0.11 0.88 0.00 0.00 0.00
2017‑11‑08 OTC BEVS Amaize Beverage 5.85 0.00 0.00 0.00 -1.66 2.69 0.05 0.05 0.00
2017‑11‑08 OTC LTRE Learning Tree International 26.45 0.00 0.00 5.10 -12.50 1.30 2.00 2.00 0.00
2017‑11‑08 OTC FLPC First Liberty Power 0.17 0.00 0.00 0.00 -1.84 2.13 0.00 0.00 0.00
2017‑11‑08 OTC UEEC United Health Products 13.84 0.00 0.00 0.06 -0.52 0.71 0.09 0.09 0.00
2017‑11‑08 OTC GNLKQ GeneLink 0.11 0.00 0.00 0.13 -3.47 1.15 0.00 0.00 0.00
2017‑11‑08 OTC AVLP Avalanche International 1.69 0.00 0.00 0.00 -1.39 1.85 0.30 0.30 0.00
2017‑11‑08 OTC GREW Greenworld Development 0.57 0.00 0.00 0.00 -0.52 4.70 0.01 0.01 0.00
2017‑11‑08 OTC NGSX NeurogesX 0.17 73.12 0.00 7.96 -39.16 173.84 0.01 0.01 0.00
2017‑11‑08 NASDAQ PHMD PhotoMedex 40.19 0.00 0.00 1.01 -11.99 9.42 1.07 1.07 0.00
2017‑11‑08 OTC GSEN GS EnviroServices 3.71 0.00 0.00 0.00 -1.00 1.16 0.01 0.01 0.00
2017‑11‑08 NASDAQ HTGM HTG Molecular Diagnostics 24.25 0.00 0.00 9.05 -24.33 4.66 2.55 2.11 -17.25
2017‑11‑08 OTC BZIC Beamz Interactive 0.18 0.00 0.00 0.00 -5.35 1.13 0.00 0.00 0.00
2017‑11‑08 OTC SNEY Sunergy 1.39 0.00 0.00 0.00 -0.69 1.92 0.00 0.00 0.00
2017‑11‑08 OTC BDPT Bioadaptives 3.62 0.00 0.00 0.01 -0.23 1.12 0.26 0.26 0.00
2017‑11‑08 OTC SMLR Semler Scientific 13.66 1.86 0.00 0.58 -2.16 1.33 2.50 2.50 0.00
2017‑11‑08 OTC NUZE NuZee 6.55 0.00 0.00 0.00 -1.29 3.02 0.20 0.20 0.00
2017‑11‑08 OTC QKLS QKL Stores 0.21 0.00 0.00 0.00 -27.83 5.67 0.14 0.14 0.00
2017‑11‑08 OTC GWYI Goldenway 2.23 0.07 0.00 0.00 -2.16 0.80 0.00 0.00 0.00
2017‑11‑08 OTC GYST Graystone 0.02 0.00 0.00 0.00 -3.35 8.51 0.01 0.01 0.00
2017‑11‑08 OTC PWAVQ Powerwave Technologies 0.01 0.00 0.00 16.32 -53.70 2.37 0.00 0.00 0.00
2017‑11‑08 OTC HBRK Hedgebrook 0.44 0.00 0.00 0.00 -0.11 0.61 0.02 0.02 0.00
2017‑11‑08 OTC UMED UMED Holdings 30.00 0.00 0.00 0.00 -2.02 0.84 0.11 0.11 0.00
2017‑11‑08 OTC CCON CoConnect 15.82 0.00 0.00 0.00 -0.10 5.79 5.25 5.25 0.00
2017‑11‑08 NASDAQ CATS Catasys 58.79 0.00 0.00 6.93 -6.57 0.71 3.59 3.70 3.06
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 1.34 0.00 0.00 0.10 -0.93 0.66 0.01 0.01 0.00
2017‑11‑08 OTC NTRR Neutra 0.47 0.00 0.00 0.00 -0.37 5.68 0.22 0.22 0.00
2017‑11‑08 OTC AGRN America Greener Technologies 1.28 0.00 0.00 0.00 -4.11 3.68 0.06 0.06 0.00
2017‑11‑08 OTC GSPE Gulfslope Energy 17.64 0.00 0.00 0.02 -4.55 0.77 0.03 0.03 0.00
2017‑11‑08 OTC EMPM Empire Post Media 0.36 0.00 0.00 0.00 -0.09 1.39 0.00 0.00 0.00
2017‑11‑08 OTC CHGT Changing Technologies 0.18 0.00 0.00 0.00 -0.60 2.44 0.00 0.00 0.00
2017‑11‑08 OTC MERR Merriman Holdings 0.09 0.00 0.00 0.61 -0.93 16.02 0.02 0.02 0.00
2017‑11‑08 OTC ENDV Endonovo Therapeutics 15.76 0.00 0.00 0.00 -5.41 0.99 0.06 0.06 0.00
2017‑11‑08 OTC WCUI Wellness Center USA 29.88 0.00 -0.25 0.05 -2.20 4.42 0.41 0.41 0.00
2017‑11‑08 OTC HRDN DC Brands International 0.03 0.25 0.01 0.00 -0.44 0.52 0.00 0.00 0.00
2017‑11‑08 OTC AXPWW Axion Power International 2.28 0.00 0.00 0.30 -5.79 22.99 0.20 0.20 0.00
2017‑11‑08 OTC VIICQ Vision Industries 0.04 0.00 0.00 0.01 -2.68 1.41 0.00 0.00 0.00
2017‑11‑08 NASDAQ CHCI Comstock Holding Companies 6.49 0.00 14.47 2.09 -6.86 0.68 1.61 1.76 9.32
2017‑11‑08 NYSE IMN Imation 3.85 0.00 0.10 15.70 -35.00 4.95 0.77 0.77 0.00
2017‑11‑08 OTC HWKR Hawker Energy 3.30 0.78 0.14 0.02 -1.66 2.90 0.04 0.04 0.00
2017‑11‑08 OTC MKGI Monaker Group 35.50 0.00 0.00 1.97 -6.93 16.45 2.65 2.65 0.00
2017‑11‑08 OTC SATCQ SatCon Technology 0.02 0.00 0.00 2.99 -76.42 3.82 0.00 0.00 0.00
2017‑11‑08 OTC BTGI Bulova Technologies Group 0.30 18.53 -0.38 0.14 -7.24 0.98 0.00 0.00 0.00
2017‑11‑08 OTC STWS STW Resources Holding 0.46 7.63 -0.35 0.00 -12.76 1.00 0.01 0.01 0.00
2017‑11‑08 OTC ESPI ESP Resources 0.24 0.49 0.00 0.11 -1.01 0.55 0.00 0.00 0.00
2017‑11‑08 OTC IAGM InterAmerican Gaming 0.08 0.00 -0.23 0.00 -2.25 3.47 0.00 0.00 0.00
2017‑11‑08 OTC ETBI Eastgate Biotech 13.19 0.04 0.00 0.00 -4.17 1.76 0.04 0.04 0.00
2017‑11‑08 OTC ICOR InterCore 2.76 0.00 0.00 0.00 -4.16 3.64 0.07 0.07 0.00
2017‑11‑08 OTC MOST MobileSmith 19.83 0.05 0.00 1.44 -2.94 10.41 1.00 1.00 0.00
2017‑11‑08 OTC IFUE Fuel Performance Solutions 4.08 0.00 0.00 0.00 -1.36 1.30 0.02 0.02 0.00
2017‑11‑08 OTC KGNR Kange 10.08 0.00 0.00 0.00 -0.03 1.22 0.95 0.95 0.00
2017‑11‑08 OTC KJFI Comjoyful International 0.31 0.00 -0.34 0.06 -3.03 0.67 0.15 0.15 0.00
2017‑11‑08 OTC DGTW DigitalTown 23.72 0.04 0.00 0.10 -5.48 20.35 0.41 0.41 0.00