NameWalter J. Schloss (+ Altman Z-Score)
CreatorTom
Performance4.168
Current Holdings427

Summary

Walter J. Schloss (August 28, 1916 – February 19, 2012) was an American investor, fund manager, and philanthropist. He was a well-regarded value investor, as well as a notable disciple of the Benjamin Graham school of investing.

Rules

( Price / TangibleBookValue ) < 1;
( Revenue - OperatingExpenses / InterestExpense ) > 10;
1.2 * ( WorkingCapital / Assets ) + 1.4 * ( RetainedEarnings / Assets ) + 3.3 * ( Revenue - OperatingExpenses / Assets) + 0.6 * ( Equity / Liabilities ) + 1 * ( Sales / Assets) > 3;
MarketCap > 50M;
Price > 1;
Price < 10;

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Tangible Book Value Revenue Operating Expenses Interest Expense Working Capital Assets Retained Earnings Equity Liabilities Sales Market Cap Buy Price Current Price % Change
2018‑02‑20 NASDAQ MDXG MiMedx Group 89.53 245.01 0.00 0.34 75.81 178.71 0.00 0.00 36.23 245.01 1,393.36 8.75 9.05 3.43
2018‑02‑08 NASDAQ TAX Liberty Tax 86.66 173.99 150.66 2.56 74.49 184.80 0.00 105.93 78.87 173.99 131.40 9.95 9.00 -9.55
2018‑02‑08 NYSE PEI Pennsylvania Real Estate Investment Trust 618.79 367.49 166.86 58.43 0.00 0.00 0.00 0.00 0.00 367.49 739.61 9.73 9.98 2.57
2018‑02‑08 NYSE STAR iStar 1,016.56 477.03 0.00 221.40 0.00 5,795.22 0.00 888.09 4,867.82 477.03 1,040.70 9.91 10.35 4.44
2018‑02‑02 NASDAQ RCII Rent-A-Center 209.62 2,963.25 1,850.33 47.18 0.00 1,430.32 0.00 0.00 1,193.08 2,963.25 611.79 9.74 8.48 -12.94
2018‑02‑02 NYSE SXC SunCoke Energy 181.40 1,331.50 0.00 60.60 134.50 0.00 0.00 0.00 0.00 1,331.50 704.16 9.75 10.68 9.54
2018‑02‑02 NASDAQ AMKR Amkor Technology 1,359.47 3,893.64 401.54 79.67 404.04 4,412.27 0.00 1,560.44 2,829.42 3,893.64 2,528.61 9.72 9.99 2.78
2018‑02‑02 NASDAQ GPOR Gulfport Energy 2,183.89 385.91 291.53 63.53 1,038.96 5,577.60 0.00 2,942.66 2,634.94 385.91 2,621.95 9.49 8.41 -11.38
2018‑02‑02 AMEX FSP Franklin Street Properties 871.29 272.59 0.00 32.39 0.00 0.00 0.00 0.00 0.00 272.59 936.13 9.81 8.44 -13.97
2018‑01‑29 NASDAQ SPKE Spark Energy -70.25 546.70 0.00 8.86 13.90 439.46 0.00 36.10 268.93 546.70 200.64 9.90 9.30 -6.06
2018‑01‑26 NASDAQ GEC Great Elm Capital Group 66.23 4.93 0.00 6.32 62.29 0.00 0.00 0.00 0.00 4.93 66.55 4.00 3.95 -1.25
2018‑01‑26 NASDAQ APOL Apollo Education Group 606.49 2,101.85 2,111.56 6.72 373.25 1,955.24 5,018.61 1,062.94 886.32 2,101.85 1,100.76 9.99 9.99 0.00
2018‑01‑26 NASDAQ CRWN Crown Media Holdings 264.43 478.73 0.00 25.39 189.22 1,124.16 -1,455.53 607.88 516.28 478.73 1,823.56 5.07 5.07 0.00
2018‑01‑25 NYSE HZN Horizon Global -174.55 649.20 0.00 20.08 87.86 676.81 0.00 158.83 519.18 649.20 454.11 9.11 8.60 -5.60
2018‑01‑24 NASDAQ RKDA Arcadia Biosciences 22.20 3.19 21.81 1.32 49.09 0.00 0.00 0.00 8.31 3.19 17.92 5.38 4.61 -14.31
2018‑01‑24 NYSE CLNS Colony NorthStar -260.85 398.54 0.00 25.91 0.00 0.00 0.00 8,936.17 12,888.73 398.54 6,832.93 9.90 8.04 -18.79
2018‑01‑19 NASDAQ ARGS Argos Therapeutics 6.17 0.95 14.20 1.77 27.22 0.00 0.00 -16.97 42.71 0.95 7.45 2.17 1.36 -37.33
2018‑01‑19 NASDAQ OPGN OpGen 2.57 4.03 0.00 0.14 1.43 0.00 0.00 0.00 5.46 4.03 8.75 3.31 1.97 -40.48
2018‑01‑11 NASDAQ WMIH WMIH 194.14 5.40 0.00 2.62 0.00 0.00 0.00 215.93 14.60 5.40 192.50 1.03 1.24 20.39
2018‑01‑09 NYSE IRT Independence Realty Trust 506.71 153.39 0.00 35.53 0.00 1,405.21 0.00 619.43 763.23 153.39 701.16 9.79 8.28 -15.42
2018‑01‑09 NASDAQ MCEP Mid-Con Energy Partners 111.65 43.90 0.00 7.49 -0.59 0.00 0.00 91.11 0.00 43.90 34.61 1.96 1.66 -15.31
2018‑01‑04 NYSE PHH PHH 1,092.00 622.00 926.00 75.00 0.00 0.00 0.00 594.00 1,663.00 622.00 743.06 9.98 8.67 -13.13
2018‑01‑04 AMEX BRG Bluerock Residential Growth REIT 241.73 77.05 78.08 1.41 0.00 0.00 0.00 0.00 887.33 77.05 288.41 9.97 7.61 -23.67
2017‑12‑29 NYSE HOV Hovnanian Enterprises -460.37 2,451.66 0.00 185.21 0.00 0.00 0.00 -460.37 2,361.27 2,451.66 330.85 3.35 2.37 -29.25
2017‑12‑29 NASDAQ HOVNP Hovnanian Enterprises -460.37 2,451.66 0.00 185.21 0.00 0.00 0.00 -460.37 2,361.27 2,451.66 1,059.03 7.50 7.25 -3.27
2017‑12‑29 OTC HOVVB Hovnanian Enterprises -460.37 2,451.66 0.00 185.21 0.00 0.00 0.00 -460.37 2,361.27 2,451.66 369.26 2.50 2.50 0.00
2017‑12‑29 NYSE VNCE Vince Holding -133.11 268.20 0.00 3.93 24.17 0.00 0.00 0.06 252.66 268.20 97.34 6.19 8.49 37.16
2017‑12‑26 NASDAQ CORI Corium International 9.10 31.86 0.00 8.30 41.26 0.00 0.00 0.00 0.00 31.86 302.31 9.95 12.99 30.55
2017‑12‑22 AMEX IMH Impac Mortgage Holdings 100.32 297.76 238.04 260.81 0.00 0.00 0.00 309.45 4,505.92 297.76 277.63 9.99 8.99 -10.01
2017‑12‑18 NASDAQ LTRPB Liberty TripAdvisor Holdings -2,891.00 1,532.00 0.00 25.00 575.00 0.00 0.00 786.00 2,016.00 1,532.00 1,042.50 9.95 11.20 12.56
2017‑12‑14 NASDAQ XONE ExOne 87.78 47.79 28.54 0.30 36.86 0.00 0.00 76.07 18.63 47.79 182.28 9.52 8.40 -11.76
2017‑12‑14 NYSE GJH Synthetic Fixed-Income Sec STRATS 2004-06, 6.375% US Cellular 3,264.00 3,939.00 3,942.00 113.00 840.00 0.00 0.00 3,395.00 3,385.00 3,939.00 885.80 9.95 9.60 -3.52
2017‑12‑11 NASDAQ INWK InnerWorkings 30.39 1,090.70 0.00 4.17 116.01 0.00 0.00 0.00 366.87 1,090.70 0.00 9.98 8.87 -11.12
2017‑12‑11 NYSE ERA Era Group 467.28 247.23 0.00 17.32 70.75 941.48 0.00 463.05 474.66 247.23 206.85 9.50 9.47 -0.32
2017‑12‑08 AMEX TAT TransAtlantic Petroleum 38.49 68.59 0.00 11.84 -8.01 0.00 0.00 40.94 64.06 68.59 41.13 1.08 1.51 39.81
2017‑12‑08 NASDAQ WLRH WL Ross Holding 74.60 3,636.90 0.00 51.10 480.60 0.00 0.00 0.00 0.00 3,636.90 866.90 9.66 9.66 0.00
2017‑12‑08 NASDAQ NXEO Nexeo Solutions 74.60 3,636.90 0.00 51.10 480.60 0.00 0.00 -1,401.80 0.00 3,636.90 843.57 7.83 9.47 20.95
2017‑12‑08 NASDAQ NXEOU Nexeo Solutions 74.60 3,636.90 0.00 51.10 480.60 0.00 0.00 0.00 0.00 3,636.90 888.44 8.34 9.90 18.71
2017‑12‑07 NYSE OMN Omnova Solutions -84.10 783.10 204.50 21.50 159.40 0.00 0.00 0.00 0.00 783.10 469.57 9.95 10.30 3.52
2017‑12‑07 NASDAQ AMD Advanced Micro Devices 127.00 4,272.00 0.00 156.00 1,184.00 3,586.00 0.00 520.00 3,066.00 4,272.00 12,048.75 9.94 11.72 17.91
2017‑12‑07 NASDAQ INSE Inspired Entertainment -49.41 122.54 0.00 29.36 -18.05 0.00 0.00 0.00 0.00 122.54 179.31 8.90 5.55 -37.64
2017‑11‑30 NYSE ASB Associated Banc- 2,103.93 1,060.16 0.00 84.30 0.00 29,769.03 0.00 3,191.50 26,577.52 1,060.16 3,842.12 6.00 24.95 315.83
2017‑11‑27 NASDAQ ADES Advanced Emissions Solutions 76.17 50.62 66.72 5.07 15.12 0.00 0.00 74.61 14.52 50.62 240.02 9.65 8.77 -9.12
2017‑11‑27 NYSE RIG Transocean 15,802.00 4,161.00 0.00 409.00 3,113.00 22,441.00 0.00 12,799.00 9,642.00 4,161.00 4,207.16 9.87 9.01 -8.71
2017‑11‑22 AMEX INFU InfuSystems Holdings 19.45 70.50 43.77 1.34 4.33 0.00 0.00 48.75 36.59 70.50 46.62 2.24 2.25 0.45
2017‑11‑21 NASDAQ CYTK Cytokinetics 94.36 106.41 87.72 2.70 125.38 326.31 0.00 147.04 179.28 106.41 699.16 8.25 7.65 -7.27
2017‑11‑17 NASDAQ FSNN Fusion Telecommunications International -90.12 122.05 62.32 6.74 -4.96 0.00 0.00 0.00 125.92 122.05 60.95 2.85 2.80 -1.75
2017‑11‑17 NASDAQ DRRX Durect 1.94 14.03 0.00 2.29 3.68 57.75 0.00 10.04 47.72 14.03 252.28 1.01 1.12 10.89
2017‑11‑17 NASDAQ LONE Lonestar Resources US 166.40 57.97 0.00 29.58 -15.93 0.00 0.00 152.43 368.11 57.97 76.60 3.76 3.70 -1.60
2017‑11‑17 NASDAQ ESES Eco-Stim Energy Solutions 15.05 8.35 21.68 3.98 -1.15 0.00 0.00 81.35 28.66 8.35 30.70 1.39 1.28 -7.91
2017‑11‑17 NASDAQ EVOL Evolving Systems 8.73 24.78 0.00 0.34 7.99 0.00 0.00 34.16 24.60 24.78 58.06 4.60 5.60 21.74
2017‑11‑17 NASDAQ CAPR Capricor Therapeutics -4.00 4.00 20.98 0.34 13.21 0.00 0.00 -4.27 20.06 4.00 47.56 2.22 1.77 -20.27
2017‑11‑17 NASDAQ LENS Presbia 8.44 0.01 15.39 0.02 -0.30 0.00 0.00 0.00 3.12 0.01 76.47 3.40 3.23 -5.00
2017‑11‑16 NYSE LPI Laredo Petroleum 765.58 822.16 0.00 89.38 -139.68 0.00 0.00 0.00 0.00 822.16 2,027.59 9.92 8.57 -13.61
2017‑11‑14 NASDAQ DGII Digi International 187.15 181.63 80.88 0.05 156.38 0.00 0.00 0.00 0.00 181.63 285.15 9.70 10.35 6.70
2017‑11‑14 NYSE PBI Pitney Bowes -1,840.17 3,406.57 1,645.53 88.97 -2.44 0.00 0.00 100.83 6,680.57 3,406.57 2,316.92 9.64 12.28 27.39
2017‑11‑14 NASDAQ SNCR Synchronoss Technologies 387.21 476.75 0.00 7.01 210.85 1,164.73 220.45 0.00 507.61 476.75 416.29 9.58 8.83 -7.83
2017‑11‑14 NYSE HCLP Hi-Crush Partners 795.63 602.62 0.00 11.26 101.40 0.00 0.00 0.00 0.00 602.62 1,025.00 9.25 11.50 24.32
2017‑11‑14 NYSE AROC Archrock 632.27 807.07 0.00 83.90 109.16 2,413.83 0.00 735.33 1,712.38 807.07 873.33 9.55 8.85 -7.33
2017‑11‑10 NYSE FAC First Acceptance 35.48 389.62 0.00 4.32 0.00 0.00 0.00 76.01 343.04 389.62 44.05 1.21 1.05 -13.22
2017‑11‑10 NASDAQ UONE Urban One -329.41 456.22 368.07 81.64 106.51 0.00 0.00 -80.20 1,395.95 456.22 84.03 1.45 1.75 20.69
2017‑11‑10 NASDAQ UONEK Urban One, Inc. Class D -329.41 456.22 368.07 81.64 106.51 0.00 0.00 -80.20 1,395.95 456.22 84.03 1.50 1.75 16.67
2017‑11‑10 NASDAQ CHRS Coherus BioSciences 16.96 190.11 306.04 7.98 105.11 0.00 0.00 0.00 134.85 190.11 684.75 9.15 9.15 0.00
2017‑11‑10 NYSE RSO Resource Capital 704.30 62.68 59.26 53.75 0.00 0.00 0.00 730.66 1,199.00 62.68 0.00 9.66 8.88 -8.07
2017‑11‑10 NASDAQ FLL Full House Resorts 24.23 145.99 0.00 9.49 14.22 0.00 0.00 55.54 121.86 145.99 63.82 3.39 3.12 -7.96
2017‑11‑10 NYSE GMRE Global Medical REIT 155.03 8.21 14.56 4.14 0.00 0.00 0.00 252.33 175.90 8.21 0.00 9.28 7.14 -23.06
2017‑11‑10 NASDAQ NEON Neonode 4.50 10.21 14.02 0.05 6.54 0.00 0.00 0.00 5.70 10.21 62.52 1.02 0.50 -50.98
2017‑11‑09 NASDAQ SVRA Savara 6.75 0.13 36.58 2.13 7.32 0.00 0.00 0.00 44.24 0.13 377.90 9.05 11.39 25.86
2017‑11‑09 NASDAQ NTRA Natera 106.48 217.07 0.00 0.53 77.70 0.00 0.00 0.00 173.87 217.07 684.30 9.41 9.32 -0.96
2017‑11‑09 NASDAQ FTD FTD Companies -308.54 1,122.00 0.00 9.71 -38.26 0.00 0.00 386.62 432.53 1,122.00 357.97 9.80 6.17 -37.04
2017‑11‑09 NASDAQ CVGI Commercial Vehicle Group 44.48 662.11 0.00 19.32 72.53 0.00 0.00 78.43 322.35 662.11 223.84 9.98 10.77 7.92
2017‑11‑09 NASDAQ PCMI PC Mall 30.01 2,250.59 0.00 6.08 -2.02 0.00 0.00 129.99 548.55 2,250.59 188.80 9.85 7.80 -20.81
2017‑11‑09 NASDAQ SELB Selecta Biosciences 54.96 8.08 42.75 1.25 73.11 0.00 0.00 0.00 44.65 8.08 343.37 9.06 8.51 -6.07
2017‑11‑07 NASDAQ GWRS Global Water Resources 2.42 29.80 24.53 11.87 13.84 0.00 0.00 13.38 224.79 29.80 185.07 9.40 8.84 -5.96
2017‑11‑07 NASDAQ FRAN Francesca's Holdings 116.53 487.19 0.00 0.46 65.11 0.00 0.00 0.00 79.41 487.19 241.08 6.53 5.36 -17.92
2017‑11‑07 NYSE HIVE Aerohive Networks 28.18 169.82 151.34 0.47 50.07 134.15 0.00 21.18 112.97 169.82 217.49 4.46 4.15 -6.95
2017‑11‑07 NYSE MBI MBIA 3,227.00 294.00 0.00 197.00 0.00 0.00 0.00 1,708.00 7,824.00 294.00 1,093.18 6.93 8.78 26.70
2017‑11‑07 NASDAQ IDSY I.D. Systems 13.46 36.82 24.66 0.29 13.09 0.00 0.00 0.00 29.84 36.82 101.01 7.06 7.72 9.35
2017‑11‑07 NYSE FMD First Marblehead 62.68 46.17 88.50 0.01 0.00 191.65 -192.45 87.62 104.03 46.17 59.11 5.05 5.05 0.00
2017‑11‑07 NASDAQ ALIM Alimera Sciences 4.98 34.33 59.84 5.18 38.28 64.76 0.00 0.00 43.99 34.33 88.40 1.28 1.25 -2.34
2017‑11‑07 OTC SIAF Sino Agro Food 604.05 342.95 0.00 4.01 297.34 0.00 0.00 636.30 180.04 342.95 99.05 3.93 3.93 0.00
2017‑11‑07 AMEX NOG Northern Oil and Gas -487.42 144.90 374.21 64.49 -30.55 0.00 0.00 -470.60 964.97 144.90 126.96 1.30 1.91 46.92
2017‑11‑07 NASDAQ SITO SITO Mobile 10.63 29.43 1.34 1.74 18.41 0.00 0.00 0.00 12.46 29.43 147.75 7.18 5.08 -29.25
2017‑11‑07 NASDAQ GUID Guidance Software -19.34 110.52 97.88 0.05 -19.16 67.20 0.00 0.00 65.96 110.52 236.38 7.07 7.07 0.00
2017‑11‑07 NASDAQ MITL Mitel Networks 36.60 987.60 0.00 16.80 157.50 1,646.40 0.00 318.10 1,328.30 987.60 1,021.06 8.19 9.22 12.58
2017‑11‑07 NASDAQ REPH Recro Pharma 27.73 69.34 0.00 5.59 78.39 0.00 0.00 49.65 119.36 69.34 172.60 8.91 8.24 -7.52
2017‑11‑07 NYSE XKE Lehman ABS Corp Bkd Trust Certs 2001-31, 7.75% Toys R Us -1,356.00 11,540.00 3,331.00 457.00 651.00 0.00 0.00 -2,066.00 9,328.00 11,540.00 88.84 1.80 1.80 0.00
2017‑11‑07 NYSE CALX Calix 96.79 458.79 229.34 0.58 97.93 0.00 0.00 0.00 169.26 458.79 252.60 5.20 6.60 26.92
2017‑11‑07 NASDAQ ODP Office Depot 1,456.00 11,021.00 0.00 80.00 942.00 0.00 0.00 2,042.00 3,355.00 11,021.00 2,415.28 3.09 3.05 -1.29
2017‑11‑07 NASDAQ ICAD icad 7.76 26.34 28.49 0.06 7.08 0.00 0.00 18.00 17.95 26.34 72.09 4.22 3.29 -22.04
2017‑11‑07 NASDAQ AMRH Ameri Holdings -5.43 36.15 11.92 0.75 -2.64 0.00 0.00 12.22 34.92 36.15 95.12 6.51 2.51 -61.44
2017‑11‑07 NASDAQ BCOV Brightcove 16.45 150.27 103.40 0.06 8.59 125.21 -168.93 66.02 59.19 150.27 246.58 7.40 7.05 -4.73
2017‑11‑07 NYSE FBP First BanCorp 1,758.14 673.25 0.00 101.17 0.00 0.00 0.00 1,853.75 10,319.90 673.25 1,110.18 4.99 6.17 23.65
2017‑11‑07 NYSE LXU LSB Industries 492.51 374.58 0.00 30.95 60.90 1,194.89 0.00 445.22 749.67 374.58 216.36 8.19 7.23 -11.72
2017‑11‑07 OTC AIOM Axiom Holdings 9.00 2.23 0.61 1.09 -27.39 84.80 -3.52 8.39 76.41 2.23 512.72 1.51 1.51 0.00
2017‑11‑07 NYSE CUZ Cousins Properties 2,770.30 466.19 0.00 33.52 0.00 0.00 0.00 0.00 0.00 466.19 3,665.75 9.04 8.36 -7.52
2017‑11‑07 NASDAQ TGLS Tecnoglass 107.68 305.02 64.80 16.81 178.38 0.00 0.00 0.00 0.00 305.02 240.87 7.24 8.85 22.24
2017‑11‑07 NASDAQ CCUR Concurrent Computer 43.47 27.65 27.43 0.00 45.31 0.00 0.00 0.00 0.00 27.65 53.86 6.11 5.41 -11.54
2017‑11‑07 NASDAQ ALJJ ALJ Regional Holdings 40.79 326.72 0.00 0.00 20.54 0.00 0.00 0.00 0.00 326.72 87.41 3.37 2.53 -24.93
2017‑11‑07 NASDAQ STKL SunOpta -40.45 1,346.73 0.00 43.27 157.66 0.00 0.00 357.20 694.48 1,346.73 750.05 8.80 6.95 -21.02
2017‑11‑07 NASDAQ CCLP CSI Compressco 106.15 311.36 0.00 38.05 52.09 0.00 0.00 102.99 642.95 311.36 184.93 4.85 6.28 29.48
2017‑11‑07 NYSE DDD 3 D Systems 327.14 632.97 348.17 1.28 302.55 841.37 0.00 0.00 217.85 632.97 1,491.62 8.64 10.09 16.78
2017‑11‑07 NASDAQ CXDC China XD Plastics Co. 634.26 1,201.68 79.30 41.37 239.50 0.00 0.00 720.39 1,501.22 1,201.68 232.70 4.80 4.35 -9.38
2017‑11‑07 NASDAQ CPIX Cumberland Pharmaceuticals 73.25 33.03 0.00 0.11 50.75 0.00 0.00 0.00 25.43 33.03 113.04 7.40 6.90 -6.76
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 200.60 1,021.24 0.00 1.55 136.97 441.39 0.00 203.49 237.91 1,021.24 167.31 6.25 5.92 -5.20
2017‑11‑07 NASDAQ ENPH Enphase Energy -3.31 322.59 120.71 2.77 35.09 0.00 0.00 -7.80 184.88 322.59 128.34 1.46 2.63 80.14
2017‑11‑07 NASDAQ DAKT Daktronics 190.47 586.54 124.99 0.23 127.13 0.00 0.00 0.00 168.16 586.54 465.06 9.80 9.04 -7.76
2017‑11‑07 NASDAQ AMRN Amarin -9.06 130.08 161.35 18.68 70.08 0.00 0.00 -46.11 212.72 130.08 985.99 3.56 3.71 4.21
2017‑11‑07 NYSE UTI Universal Technical Institute 116.77 324.26 326.09 3.38 60.44 0.00 0.00 0.00 0.00 324.26 66.03 3.44 2.62 -23.84
2017‑11‑07 NASDAQ TIPT Tiptree Financial 115.19 567.15 673.92 29.70 0.00 0.00 0.00 291.98 2,057.62 567.15 218.77 6.25 5.80 -7.20
2017‑11‑07 NASDAQ KERX Keryx Biopharmaceuticals -11.50 31.98 154.75 34.21 111.35 0.00 0.00 0.00 164.86 31.98 583.00 5.15 5.00 -2.91
2017‑11‑07 NASDAQ CAAS China Automotive Systems 299.86 462.05 61.71 0.66 161.04 0.00 0.00 333.43 355.14 462.05 164.58 5.23 4.44 -15.11
2017‑11‑07 NASDAQ UEPS Net 1 UEPS Technologies 369.97 610.07 0.00 3.48 384.88 0.00 0.00 0.00 0.00 610.07 588.22 9.23 10.10 9.43
2017‑11‑07 NASDAQ SPWH Sportsman's Warehouse Holdings 30.00 779.96 0.00 13.40 108.70 0.00 0.00 42.93 386.09 779.96 174.18 4.00 5.15 28.75
2017‑11‑07 NYSE WPG WP Glimcher 1,093.44 843.48 658.48 136.22 0.00 4,553.44 0.00 1,092.35 3,291.29 843.48 1,851.46 7.03 6.02 -14.37
2017‑11‑07 NASDAQ MLNK ModusLink Global Solutions 62.97 436.62 56.13 8.25 108.69 0.00 0.00 0.00 217.95 436.62 100.02 1.80 2.43 35.00
2017‑11‑07 NASDAQ VRA Vera Bradley 283.79 485.94 0.00 0.18 193.12 0.00 0.00 0.00 76.47 485.94 267.57 7.18 9.87 37.47
2017‑11‑07 NYSE EXPR Express 437.87 2,192.55 559.60 13.47 231.74 0.00 0.00 638.96 618.01 2,192.55 565.68 6.44 7.02 9.01
2017‑11‑07 AMEX GV Goldfield 47.34 130.42 0.00 0.59 53.59 0.00 0.00 0.00 43.22 130.42 160.34 4.90 4.80 -2.04
2017‑11‑07 NYSE CVEO Civeo 447.43 397.23 446.86 22.67 6.69 929.75 0.00 525.71 403.92 397.23 372.47 2.31 3.29 42.42
2017‑11‑07 NASDAQ FLDM Fluidigm -130.68 104.45 0.00 5.82 67.17 0.00 0.00 0.00 252.93 104.45 147.36 5.28 7.56 43.18
2017‑11‑07 NASDAQ GRPN Groupon -55.21 2,843.88 1,321.58 20.68 -392.25 0.00 0.00 0.00 0.00 2,843.88 2,563.57 5.44 4.29 -21.14
2017‑11‑07 NYSE NR Newpark Resources 474.48 471.50 0.00 9.90 436.86 925.92 0.00 521.76 404.16 471.50 873.15 9.45 8.40 -11.11
2017‑11‑07 NASDAQ HTCH Hutchinson Technology 70.88 252.82 0.00 14.03 61.19 217.82 -399.09 50.90 166.92 252.82 135.69 4.00 4.00 0.00
2017‑11‑07 NYSE OZM OCH-Ziff Capital Management Group -488.71 770.36 0.00 23.78 0.00 0.00 0.00 -471.39 1,305.52 770.36 482.35 3.22 2.63 -18.32
2017‑11‑07 NASDAQ LTRPA Liberty TripAdvisor Holdings -2,891.00 1,532.00 0.00 25.00 575.00 0.00 0.00 786.00 2,016.00 1,532.00 926.25 8.50 11.30 32.94
2017‑11‑07 NASDAQ TRVN Trevena 78.58 3.75 106.03 1.74 90.34 0.00 0.00 46.81 37.43 3.75 148.87 1.48 1.64 10.81
2017‑11‑07 NASDAQ CRIS Curis 20.27 7.53 0.00 2.78 34.65 0.00 0.00 30.45 51.92 7.53 214.24 1.27 0.53 -58.27
2017‑11‑07 NASDAQ FOSL Fossil Group 650.97 3,042.37 1,451.04 26.89 932.71 0.00 0.00 641.29 1,109.08 3,042.37 452.36 6.85 13.83 101.90
2017‑11‑07 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY -1.39 3.12 4.65 0.00 -0.86 0.00 0.00 -1.19 2.16 3.12 94.60 4.10 4.10 0.00
2017‑11‑07 NYSE BBG Bill Barrett 571.54 178.82 0.00 59.37 233.43 1,330.51 0.00 515.01 815.49 178.82 320.87 6.71 5.17 -22.95
2017‑11‑07 NYSE CDE Coeur Mining 421.48 646.09 999.02 45.70 306.61 0.00 0.00 0.00 0.00 646.09 1,507.65 7.53 7.82 3.85
2017‑11‑07 OTC TMED Trimedyne 2.52 5.33 0.00 0.01 1.97 3.30 -48.24 2.60 0.70 5.33 69.90 3.80 3.80 0.00
2017‑11‑07 NASDAQ GWGH GWG Holdings 67.30 69.48 68.75 42.34 0.00 0.00 0.00 131.62 635.07 69.48 58.18 9.86 8.99 -8.82
2017‑11‑07 NASDAQ GTXI GTx -1.48 0.43 0.27 0.07 -0.09 0.00 0.00 -1.94 2.35 0.43 10,627.11 8.16 15.46 89.46
2017‑11‑07 NASDAQ TESO Tesco 309.58 134.74 249.52 0.81 188.26 344.28 9.14 0.00 34.70 134.74 172.86 4.20 3.70 -11.90
2017‑11‑07 NASDAQ VBIV VBI Vaccines, Inc. 4.24 0.40 0.29 0.36 4.86 8.36 -83.40 4.24 4.12 0.40 95.87 4.22 3.81 -9.72
2017‑11‑07 NASDAQ FTR Frontier Communications -5,155.00 8,896.00 3,914.00 1,531.00 -765.00 27,076.00 0.00 3,410.00 23,666.00 8,896.00 919.04 8.12 8.76 7.88
2017‑11‑07 NYSE FTK Flotek Industries 180.33 262.83 97.98 1.98 97.62 0.00 0.00 273.13 76.25 262.83 269.02 5.10 5.74 12.55
2017‑11‑07 NYSE JCP J.C. Penney Co. 1,079.00 12,547.00 3,472.00 363.00 2,440.00 0.00 0.00 1,078.00 7,666.00 12,547.00 969.70 2.37 3.85 62.45
2017‑11‑07 NASDAQ VIAV Viavi Solutions 603.70 811.40 472.40 43.20 1,434.90 0.00 0.00 0.00 0.00 811.40 2,258.08 8.64 9.81 13.54
2017‑11‑07 NASDAQ BCRX BioCryst Pharmaceuticals 1.58 26.35 0.00 6.49 12.13 0.00 0.00 100.63 90.86 26.35 421.39 4.70 4.90 4.26
2017‑11‑07 NASDAQ NK NantKwest 288.33 0.04 124.54 0.07 192.59 0.00 0.00 0.00 40.03 0.04 446.30 3.91 4.55 16.37
2017‑11‑07 OTC CBDS Cannabis Sativa 2.88 0.01 0.00 0.03 -0.29 3.97 -54.94 0.00 0.37 0.01 109.74 5.94 5.94 0.00
2017‑11‑07 NASDAQ BDSI BioDelivery Sciences International -22.66 15.55 68.22 3.27 23.20 0.00 0.00 0.00 70.56 15.55 117.36 2.92 2.05 -29.91
2017‑11‑07 NASDAQ NSSC NAPCO Security Technologies 48.97 87.37 0.00 0.08 40.80 0.00 0.00 0.00 0.00 87.37 188.83 9.55 9.85 3.14
2017‑11‑07 OTC SOPW Solar Power 195.50 91.64 7.64 2.26 129.00 726.96 -143.70 291.89 431.38 91.64 1,054.73 1.68 1.68 0.00
2017‑11‑07 AMEX UFAB Unique Fabricating 21.19 170.46 0.00 2.13 26.76 0.00 0.00 50.25 75.70 170.46 83.62 7.48 8.11 8.42
2017‑11‑07 NASDAQ ICON Iconix Brand Group -1,057.17 368.46 0.00 97.54 190.07 0.00 0.00 -102.61 1,133.02 368.46 327.56 1.65 1.49 -9.42
2017‑11‑07 OTC DPSI DecisionPoint Systems -11.16 64.55 0.00 -0.87 -7.94 14.10 -35.37 -5.50 19.60 64.55 57.98 4.50 4.50 0.00
2017‑11‑07 NASDAQ NDLS Noodles & 17.70 487.47 0.00 2.92 -23.25 209.46 -63.71 25.82 183.64 487.47 171.44 4.28 6.80 59.06
2017‑11‑07 AMEX LBY Libbey -34.22 796.21 0.00 20.89 135.02 738.30 0.00 70.81 667.48 796.21 203.99 7.30 6.02 -17.53
2017‑11‑07 NASDAQ KNDI Kandi Technolgies Group 231.61 129.49 48.74 1.83 86.35 0.00 0.00 0.00 230.89 129.49 275.86 7.58 5.85 -22.77
2017‑11‑07 NASDAQ MNTX Manitex International -52.66 288.96 50.30 11.00 62.73 229.81 0.00 0.00 156.40 288.96 186.26 7.98 11.15 39.72
2017‑11‑07 AMEX TRXC TransEnterix 49.17 1.52 0.00 1.89 21.81 0.00 0.00 0.00 83.16 1.52 189.31 2.53 1.64 -35.18
2017‑11‑07 NASDAQ CVO Cenveo -889.20 1,660.00 0.00 85.75 68.04 0.00 0.00 -618.92 1,488.94 1,660.00 1.59 1.13 0.18 -83.63
2017‑11‑07 NYSE GNW Genworth Financial 12,630.00 8,369.00 0.00 337.00 0.00 104,629.00 0.00 13,069.00 89,542.00 8,369.00 1,929.62 3.45 2.91 -15.65
2017‑11‑07 NASDAQ ADMP Adamis Pharmaceuticals -0.50 6.47 0.00 0.21 -5.63 0.00 0.00 46.03 10.28 6.47 137.01 4.90 2.83 -42.35
2017‑11‑07 NASDAQ MEET MeetMe 80.91 76.12 56.90 0.02 32.68 0.00 0.00 252.10 19.98 76.12 272.58 3.39 2.72 -19.76
2017‑11‑07 NASDAQ GOGO Gogo -126.19 596.55 0.00 83.65 353.67 0.00 0.00 -155.53 1,518.44 596.55 887.69 9.11 10.51 15.37
2017‑11‑07 NASDAQ ELNK EarthLink Holdings -124.58 959.87 16.25 40.71 2.36 635.65 -1,253.26 20.19 615.46 959.87 611.40 5.63 5.63 0.00
2017‑11‑07 NASDAQ RBCN Rubicon Technology 50.45 19.63 0.00 0.10 43.19 0.00 0.00 39.29 2.19 19.63 21.55 7.92 7.02 -11.42
2017‑11‑07 NASDAQ ORBC ORBCOMM 167.19 186.74 0.00 9.09 37.88 592.19 0.00 0.00 342.57 186.74 753.61 9.76 10.92 11.89
2017‑11‑07 AMEX SENS Senseonics Holdings -4.88 0.33 0.00 1.60 9.81 0.00 0.00 0.00 37.89 0.33 359.66 2.67 2.64 -1.12
2017‑11‑07 NYSE MEP Midcoast Energy Partners 3,518.00 1,966.00 459.50 33.30 -161.20 4,916.00 0.00 3,769.80 1,146.20 1,966.00 179.75 7.95 7.95 0.00
2017‑11‑07 NYSE DMD Demand Media 68.58 113.45 0.00 0.00 61.22 0.00 0.00 0.00 22.94 113.45 129.49 6.35 6.35 0.00
2017‑11‑07 NASDAQ MARK Remark Media -66.77 59.33 81.92 4.68 -46.81 0.00 0.00 -9.42 119.17 59.33 197.75 3.54 6.90 94.92
2017‑11‑07 NASDAQ OCUL Ocular Therapeutix 52.01 1.89 0.00 1.68 61.60 0.00 0.00 35.92 28.48 1.89 179.38 5.74 5.07 -11.67
2017‑11‑07 NASDAQ NETE Net Element -5.58 54.29 63.12 0.85 0.85 0.00 0.00 1.98 18.45 54.29 14.97 4.20 6.32 50.48
2017‑11‑07 NASDAQ IDRA Idera Pharmaceuticals 103.35 16.20 54.96 0.08 101.69 0.00 0.00 62.08 8.67 16.20 333.19 1.87 1.90 1.60
2017‑11‑07 NYSE OOMA Ooma 38.70 104.52 72.61 0.02 34.30 0.00 0.00 0.00 35.49 104.52 189.11 9.80 10.10 3.06
2017‑11‑07 NASDAQ CGNT Cogentix Medical 35.01 51.85 2.26 1.30 0.00 0.00 0.00 0.00 10.42 51.85 154.49 2.89 2.94 1.73
2017‑11‑07 OTC GELT General Agriculture 65.76 27.42 1.03 0.07 13.55 66.73 60.70 65.89 0.84 27.42 60.49 3.80 3.80 0.00
2017‑11‑07 NASDAQ SYNC Synacor 23.71 127.37 0.00 0.32 15.13 0.00 0.00 0.00 46.79 127.37 100.67 2.45 2.25 -8.16
2017‑11‑07 NASDAQ NVTR Nuvectra 48.68 12.54 43.51 1.40 56.52 94.57 0.00 56.06 38.51 12.54 138.67 8.96 10.06 12.34
2017‑11‑07 NASDAQ FCEL FuelCell Energy 87.59 95.67 47.67 9.17 105.43 0.00 0.00 101.26 194.97 95.67 122.88 2.17 1.73 -20.28
2017‑11‑07 AMEX JOB General Employment Enterprises -87.58 134.98 0.00 0.00 -40.43 0.00 0.00 0.00 0.00 134.98 26.84 2.81 2.55 -9.25
2017‑11‑07 NYSE CHK Chesapeake Energy -1,460.00 7,872.00 0.00 296.00 -1,506.00 0.00 0.00 -957.00 12,938.00 7,872.00 2,481.57 4.18 2.63 -37.08
2017‑11‑07 NASDAQ VTVT vTv Therapeutics -90.94 0.63 55.65 0.40 40.68 0.00 0.00 -136.30 29.72 0.63 64.27 6.03 6.62 9.78
2017‑11‑07 OTC DPDM Dolphin Digital Media -31.87 1.37 0.00 4.24 -20.03 0.00 0.00 0.00 31.03 1.37 44.13 4.25 4.25 0.00
2017‑11‑07 NASDAQ PACB Pacific Biosciences of California 84.67 90.71 115.40 3.23 75.24 157.90 0.00 0.00 56.50 90.71 511.14 2.75 2.56 -6.91
2017‑11‑07 NASDAQ HPJ Highpower International 44.97 173.85 32.36 1.42 -13.50 0.00 0.00 0.00 143.45 173.85 71.21 5.05 3.65 -27.72
2017‑11‑07 NASDAQ AVID Avid Technology -325.49 511.93 268.71 18.90 -86.93 0.00 0.00 0.00 0.00 511.93 200.16 4.10 4.75 15.85
2017‑11‑07 NYSE VHI Valhi -178.80 1,566.80 0.00 63.20 543.30 0.00 0.00 287.00 2,531.40 1,566.80 831.06 4.23 5.76 36.17
2017‑11‑07 OTC CNBX Cannabics Pharmaceuticals 2.94 0.01 1.86 0.00 2.82 0.00 0.00 0.00 0.64 0.01 258.26 2.16 2.16 0.00
2017‑11‑07 NASDAQ SOHO Sotherly Hotels 79.01 152.85 134.24 17.74 0.00 0.00 0.00 70.67 343.94 152.85 81.37 6.63 5.95 -10.26
2017‑11‑07 NYSE ARC ARC Document Solutions 11.23 406.32 0.00 6.00 44.89 355.24 0.00 144.48 203.49 406.32 189.20 2.81 2.22 -21.00
2017‑11‑07 NASDAQ LFVN Lifevantage 13.28 199.49 161.58 0.57 12.19 0.00 0.00 0.00 0.00 199.49 58.83 5.31 4.00 -24.67
2017‑11‑07 NASDAQ CPSS Consumer Portfolio Services 186.22 422.28 0.00 79.94 0.00 2,450.39 0.00 194.69 2,255.69 422.28 125.87 4.36 4.00 -8.14
2017‑11‑07 NYSE DF Dean Foods Co. 284.53 7,710.23 1,723.85 66.80 210.84 0.00 0.00 604.42 1,902.29 7,710.23 994.10 9.09 9.70 6.71
2017‑11‑07 NASDAQ BV Bazaarvoice 39.39 201.24 137.96 1.85 15.95 0.00 0.00 0.00 97.90 201.24 397.92 4.45 5.50 23.60
2017‑11‑07 NASDAQ CRWS Crown Crafts 34.67 65.98 0.00 0.07 48.44 0.00 0.00 0.00 0.00 65.98 66.59 5.99 6.50 8.51
2017‑11‑07 NASDAQ FBIO Fortress Biotech 19.85 16.48 -57.83 3.69 42.99 0.00 0.00 36.94 123.83 16.48 179.24 3.66 3.63 -0.82
2017‑11‑07 NASDAQ SCYX SCYNEXIS 34.82 0.26 28.07 0.35 55.61 0.00 0.00 27.26 22.36 0.26 62.21 1.93 1.76 -8.81
2017‑11‑07 NYSE BBX BBX Capital 327.20 131.48 0.00 0.26 0.00 407.21 2.58 356.06 49.26 131.48 152.15 8.79 8.72 -0.80
2017‑11‑07 AMEX LTS Ladenburg Thalmann Financial Services 113.50 1,106.95 1,108.24 4.26 0.00 0.00 0.00 0.00 193.79 1,106.95 553.84 3.05 3.28 7.54
2017‑11‑07 NYSE TSQ Townsquare Media -447.49 441.22 0.00 35.98 37.78 1,075.88 21.21 383.64 697.27 441.22 191.88 9.12 7.06 -22.59
2017‑11‑07 OTC CUII China United Insurance Service 12.50 69.93 16.70 0.02 22.32 0.00 0.00 0.00 0.30 69.93 158.63 5.20 5.20 0.00
2017‑11‑07 NASDAQ IVTY Invuity 34.45 32.46 62.32 2.02 41.23 0.00 0.00 5.40 46.66 32.46 151.18 9.15 3.90 -57.38
2017‑11‑07 NASDAQ IOTS Adesto Technologies 16.34 43.97 31.65 1.27 16.17 0.00 0.00 32.49 25.89 43.97 128.29 7.55 6.50 -13.91
2017‑11‑07 NYSE EVC Entravision Communications -100.45 258.51 209.66 15.47 96.90 0.00 0.00 341.75 422.67 258.51 524.59 5.70 6.85 20.18
2017‑11‑07 NASDAQ CUI CUI Global 12.31 86.46 38.77 0.47 14.37 0.00 0.00 43.68 35.90 86.46 77.37 2.83 2.87 1.41
2017‑11‑07 NASDAQ CERS Cerus 56.47 39.27 80.43 2.44 67.22 97.09 0.00 0.00 59.90 39.27 286.77 3.49 4.18 19.77
2017‑11‑07 NYSE UAM Universal American 269.41 1,379.65 0.00 7.87 0.00 785.58 -174.63 269.41 516.17 1,379.65 705.30 9.98 9.98 0.00
2017‑11‑07 NASDAQ PETX Aratana Therapeutics 43.38 38.55 0.00 3.40 66.85 145.01 -217.72 93.73 51.28 38.55 246.46 6.90 4.09 -40.72
2017‑11‑07 NASDAQ BBGI Beasley Broadcast Group 270.89 232.18 171.34 18.43 55.70 0.00 0.00 0.00 0.00 232.18 312.67 9.50 11.25 18.42
2017‑11‑07 OTC XWES World Energy Solutions -5.88 34.68 27.24 1.09 -2.46 50.45 -19.50 26.91 23.53 34.68 69.41 5.46 5.46 0.00
2017‑11‑07 AMEX IDI IDI 63.39 186.84 87.08 7.59 16.94 0.00 0.00 210.38 101.54 186.84 274.99 5.02 5.02 0.00
2017‑11‑07 NASDAQ SORL SORL Auto Parts 139.06 272.12 52.75 0.89 105.33 0.00 0.00 167.68 217.34 272.12 73.74 5.03 6.34 26.04
2017‑11‑07 NASDAQ SHLO Shiloh Industries 160.46 1,041.99 0.00 15.09 78.64 0.00 0.00 188.32 430.26 1,041.99 166.85 8.92 7.41 -16.93
2017‑11‑07 NYSE AMRC Ameresco 232.40 651.23 0.00 7.09 35.46 0.00 0.00 311.99 591.65 651.23 356.26 8.70 8.45 -2.87
2017‑11‑07 OTC EARK Ecoark Holdings 5.47 14.40 26.68 0.05 -0.03 0.00 0.00 0.00 0.00 14.40 231.45 5.00 5.00 0.00
2017‑11‑07 NASDAQ DWSN Dawson Geophysical 170.40 133.33 182.77 0.26 60.73 171.64 0.00 145.56 26.08 133.33 98.22 5.15 5.36 4.08
2017‑11‑07 NASDAQ AEGR Aegerion Pharmaceuticals -136.97 239.89 232.74 27.61 89.05 353.83 -507.70 -366.65 318.65 239.89 58.20 1.97 1.97 0.00
2017‑11‑07 NASDAQ SOFO Sonic Foundry -277.51 477.27 0.00 29.21 30.57 0.00 0.00 -237.28 790.19 477.27 126.40 3.31 2.30 -30.51
2017‑11‑07 NASDAQ VIRC Virco Manufacturing 59.35 173.42 0.00 1.22 15.09 0.00 0.00 65.57 60.07 173.42 87.12 5.45 4.40 -19.27
2017‑11‑07 NYSE CCG Campus Crest Communities 473.27 106.74 147.60 16.16 0.00 1,583.58 -313.42 0.00 694.81 106.74 584.91 7.00 7.00 0.00
2017‑11‑07 OTC FSAM Fifth Street Asset Management 5.12 82.55 76.92 4.59 0.00 0.00 0.00 -4.16 175.15 82.55 61.03 3.90 3.90 0.00
2017‑11‑07 OTC DPUKY Dominos Pizza UK and IRL Plc. -2,750.81 2,787.98 0.00 122.54 181.50 0.00 0.00 0.00 0.00 2,787.98 371.66 7.79 7.79 0.00
2017‑11‑07 NYSE PES Pioneer Energy Services 210.10 446.45 0.00 27.04 130.65 0.00 0.00 0.00 0.00 446.45 213.93 2.20 2.75 25.00
2017‑11‑07 NASDAQ GFN General Finance 1.25 276.93 0.00 19.65 0.00 0.00 0.00 0.00 0.00 276.93 202.10 5.95 7.30 22.69
2017‑11‑07 NASDAQ FVE Five Star Quality Care 163.80 1,378.11 1,393.58 4.91 -43.61 0.00 0.00 145.60 351.45 1,378.11 76.25 1.60 1.45 -9.38
2017‑11‑07 NASDAQ HBIO Harvard Bioscience 34.16 104.52 51.41 0.64 30.87 110.68 0.00 76.91 33.77 104.52 0.00 3.08 4.85 57.72
2017‑11‑07 NASDAQ GURE Gulf Resources 321.79 149.28 0.00 0.17 43.94 0.00 0.00 392.84 9.73 149.28 88.45 1.50 1.54 2.67
2017‑11‑07 NASDAQ SNSS Sunesis Pharmaceuticals 21.02 2.54 39.00 1.72 32.29 15.07 0.00 0.00 12.16 2.54 41.75 2.80 6.99 149.64
2017‑11‑07 NASDAQ CGIX Cancer Genetics 13.60 27.05 26.67 0.45 12.38 23.48 0.00 31.14 22.83 27.05 55.79 3.20 1.75 -45.31
2017‑11‑07 NASDAQ RVLT Revolution Lighting Technologies 53.64 172.12 53.89 0.90 51.30 214.94 0.00 120.97 93.96 172.12 134.95 4.62 3.29 -28.79
2017‑11‑07 OTC BLBX Blackboxstocks 0.95 0.09 0.83 0.00 0.93 0.00 0.00 0.00 0.00 0.09 80.88 3.50 3.50 0.00
2017‑11‑07 NYSE RNDY Roundy's -383.91 3,855.16 970.69 54.01 75.19 1,095.67 -186.05 -92.66 1,188.33 3,855.16 177.77 3.60 3.60 0.00
2017‑11‑07 NYSE NVTA Invitae 99.07 25.05 0.00 0.42 87.05 0.00 0.00 125.39 87.84 25.05 405.03 9.15 6.33 -30.82
2017‑11‑07 NASDAQ HBP Huttig Building Products 61.00 713.90 128.50 2.20 80.00 266.50 0.00 75.70 190.80 713.90 175.79 5.96 5.57 -6.54
2017‑11‑07 NASDAQ VCEL Vericel 24.71 54.38 42.68 0.31 8.89 0.00 0.00 16.74 23.54 54.38 196.59 4.22 6.95 64.50
2017‑11‑07 NASDAQ EIGI Endurance International Group Holdings -1,735.53 1,111.14 566.49 152.89 -362.68 2,651.10 0.00 61.70 2,589.40 1,111.14 1,125.82 8.15 8.15 0.00
2017‑11‑07 NASDAQ LXRX Lexicon Pharmaceuticals 241.31 130.01 119.02 6.72 409.40 0.00 0.00 78.38 251.11 130.01 1,294.14 9.65 8.16 -15.44
2017‑11‑07 AMEX MJCO Majesco 13.63 121.77 58.55 0.61 9.60 0.00 0.00 0.00 0.00 121.77 198.80 5.33 5.47 2.63
2017‑11‑07 NYSE SCX Starrett Co. 87.36 207.02 0.00 0.67 79.38 0.00 0.00 0.00 0.00 207.02 57.82 8.25 8.45 2.42
2017‑11‑07 NASDAQ APEN Apollo Endosurgery -7.73 64.87 60.37 18.17 23.34 114.00 0.00 56.84 57.16 64.87 110.66 4.21 6.52 54.87
2017‑11‑07 NASDAQ EVLV EVINE Live 81.70 666.21 243.54 5.94 100.88 0.00 0.00 76.71 178.46 666.21 71.14 1.12 1.16 3.12
2017‑11‑07 OTC CERGF Ceres Global Ag 4.21 2.72 0.00 0.03 4.54 6.74 -338.04 0.00 5.50 2.72 120.19 4.32 4.32 0.00
2017‑11‑07 NASDAQ RLOC ReachLocal -26.13 382.60 202.26 2.79 -60.63 110.90 -146.47 -8.80 119.71 382.60 138.47 4.60 4.60 0.00
2017‑11‑07 NASDAQ PFSW PFSweb -5.93 334.64 0.00 2.32 6.93 0.00 0.00 37.29 128.07 334.64 157.56 8.13 7.47 -8.12
2017‑11‑07 OTC MRIC MRI Interventions -0.76 5.75 0.00 1.06 3.07 0.00 0.00 7.28 8.18 5.75 57.21 5.50 5.50 0.00
2017‑11‑07 OTC SDSNQ SunEdison 232.90 2,484.40 0.00 410.00 -357.10 20,714.00 -2,267.00 1,402.00 16,141.00 2,484.40 966.00 3.05 3.05 0.00
2017‑11‑07 NYSE RFP Resolute Forest Products 1,612.00 3,545.00 0.00 38.00 614.00 0.00 0.00 1,607.00 2,603.00 3,545.00 456.01 8.85 8.30 -6.21
2017‑11‑07 OTC CWGL Crimson Wine Group 191.52 64.62 26.49 0.84 89.40 0.00 0.00 208.99 46.11 64.62 238.77 9.95 9.95 0.00
2017‑11‑07 NASDAQ CDXC ChromaDex 9.49 26.81 11.64 0.37 5.23 0.00 0.00 0.00 8.06 26.81 181.12 4.95 5.12 3.43
2017‑11‑07 NASDAQ RTIX RTI Surgical 110.03 272.87 148.03 1.66 121.33 353.28 0.00 183.62 106.73 272.87 268.16 4.55 4.50 -1.10
2017‑11‑07 NYSE GIG GigPeak 40.62 58.74 0.00 0.67 49.33 140.44 -98.78 110.31 30.12 58.74 674.81 3.07 9.80 219.22
2017‑11‑07 AMEX VISI Volt Information Sciences 78.52 1,194.44 0.00 3.79 81.88 0.00 0.00 83.99 200.81 1,194.44 81.76 4.00 4.35 8.75
2017‑11‑07 NYSE EMES Emerge Energy Services 42.96 128.40 0.00 21.34 31.09 296.18 0.00 43.16 253.02 128.40 248.42 8.89 7.35 -17.32
2017‑11‑07 NASDAQ QUIK QuickLogic 11.99 11.42 0.00 0.17 -3.00 0.00 0.00 17.79 9.73 11.42 134.06 1.58 1.67 5.70
2017‑11‑07 NASDAQ SIRI Sirius XM Holdings -6,333.30 5,425.13 0.00 345.82 -2,259.80 0.00 0.00 0.00 0.00 5,425.13 25,216.50 5.34 6.13 14.79
2017‑11‑07 NYSE CCO Clear Channel Outdoor Holdings -1,629.05 2,702.39 0.00 374.89 699.72 0.00 0.00 -1,284.17 6,864.66 2,702.39 1,806.51 3.95 4.80 21.52
2017‑11‑07 NASDAQ HWCC Houston Wire & Cable Co. 53.98 261.64 57.10 0.84 111.54 0.00 0.00 88.62 101.14 261.64 85.40 5.25 7.30 39.05
2017‑11‑07 NASDAQ ADMA ADMA Biologics -4.46 10.52 27.99 2.24 10.43 0.00 0.00 12.99 59.82 10.52 100.34 2.24 3.89 73.66
2017‑11‑07 NASDAQ PFMT Performant Financial 3.72 141.36 149.29 7.90 21.84 0.00 0.00 79.03 84.78 141.36 92.05 1.86 2.79 50.00
2017‑11‑07 NASDAQ FEIM Frequency Electronics 89.33 50.35 0.00 0.15 61.74 0.00 0.00 0.00 23.82 50.35 85.37 8.82 10.01 13.49
2017‑11‑07 OTC SIMA Sonics & Materials -277.51 477.27 0.00 29.21 30.57 0.00 0.00 -237.28 790.19 477.27 213.61 4.85 4.85 0.00
2017‑11‑07 NASDAQ ENOC EnerNOC 43.02 403.96 198.08 7.32 90.84 273.75 0.00 0.00 209.40 403.96 240.08 7.65 7.65 0.00
2017‑11‑07 NASDAQ TGEN Tecogen 13.40 24.49 0.00 0.18 14.44 0.00 0.00 0.00 23.29 24.49 73.75 2.95 2.29 -22.20
2017‑11‑07 NYSE RLH Red Lion Hotels 89.92 164.07 0.00 6.76 29.37 0.00 0.00 156.68 156.44 164.07 203.69 8.30 10.35 24.70
2017‑11‑07 NASDAQ HDSN Hudson Technologies 107.86 105.48 12.14 1.12 97.88 0.00 0.00 127.89 13.24 105.48 340.13 5.95 6.14 3.19
2017‑11‑07 NYSE AXR AMREP 84.83 42.37 0.00 0.33 0.00 0.00 0.00 86.71 20.31 42.37 58.04 6.92 7.55 9.10
2017‑11‑07 NASDAQ JMBA Jamba -16.29 79.62 101.00 0.44 -15.10 0.00 0.00 0.00 0.00 79.62 146.06 8.13 9.18 12.92
2017‑11‑07 NASDAQ RSYS RadiSys 38.98 212.39 0.00 0.48 28.73 0.00 0.00 0.00 57.76 212.39 53.38 1.28 0.99 -22.66
2017‑11‑07 NYSE NE Noble 5,758.68 2,302.07 0.00 222.91 559.32 10,898.22 0.00 5,286.96 4,933.36 2,302.07 1,126.21 4.32 4.01 -7.18
2017‑11‑07 NYSE GI EndoChoice Holdings 79.19 72.30 73.57 5.41 79.83 109.17 -215.66 45.82 63.35 72.30 208.73 8.00 8.00 0.00
2017‑11‑07 NASDAQ LINC Lincoln Educational Services 40.36 196.91 0.00 6.00 14.99 0.00 0.00 37.14 80.42 196.91 59.91 2.13 1.52 -28.64
2017‑11‑07 NYSE BXC Bluelinx Holdings -29.84 1,881.04 185.56 24.90 191.47 512.28 0.00 -25.39 537.68 1,881.04 151.54 8.87 16.01 80.50
2017‑11‑07 NYSE SGM Stonegate Mortgage 253.53 175.96 0.00 27.26 0.00 1,031.76 -16.93 255.97 775.78 175.96 208.93 7.99 7.99 0.00
2017‑11‑07 NYSE YUME YuMe 93.34 160.41 85.16 0.01 92.09 0.00 0.00 0.00 43.26 160.41 162.09 3.86 3.70 -4.15
2017‑11‑07 NASDAQ HNSN Hansen Medical 1.45 16.07 38.85 5.29 -6.94 34.67 -463.60 -7.73 42.40 16.07 75.59 3.98 3.98 0.00
2017‑11‑07 NYSE DNR Denbury Resources 468.45 975.60 0.00 125.14 -252.37 0.00 0.00 517.45 3,923.48 975.60 525.05 1.66 2.08 25.30
2017‑11‑07 NASDAQ FUEL Rocket Fuel 52.28 456.26 0.00 4.47 16.57 251.53 0.00 0.00 198.18 456.26 122.18 2.60 2.60 0.00
2017‑11‑07 NYSE JONE Jones Energy 438.21 127.85 0.00 53.13 -8.48 0.00 0.00 353.01 920.26 127.85 126.11 1.65 0.92 -44.24
2017‑11‑07 NASDAQ ABCD Cambium Learning Group -109.10 152.36 82.08 7.21 -71.17 0.00 0.00 -44.99 199.96 152.36 339.59 6.14 7.20 17.26
2017‑11‑07 NASDAQ PRTS U.S. Auto Parts Network 22.85 303.57 91.89 1.24 16.87 108.90 0.00 0.00 63.07 303.57 115.41 2.35 2.24 -4.68
2017‑11‑07 NYSE STON StoneMor Partners 119.92 326.23 0.00 24.49 79.93 0.00 0.00 136.75 1,662.61 326.23 247.48 7.06 6.14 -13.03
2017‑11‑07 NASDAQ JIVE Jive Software 34.39 204.09 150.44 0.13 33.27 221.49 -334.13 0.00 154.84 204.09 418.76 5.25 5.25 0.00
2017‑11‑07 NASDAQ PEIX Pacific Ethanol 385.21 1,624.76 0.00 22.41 156.36 0.00 0.00 368.81 333.75 1,624.76 234.74 4.45 4.40 -1.12
2017‑11‑07 NASDAQ AVEO AVEO Pharmaceuticals -1.92 2.52 31.91 1.95 15.97 0.00 0.00 -44.57 86.28 2.52 354.96 2.99 2.94 -1.67
2017‑11‑07 NASDAQ QNST QuinStreet 61.96 299.79 0.00 0.35 47.30 0.00 0.00 0.00 0.00 299.79 625.63 9.26 13.38 44.49
2017‑11‑07 NASDAQ ACRX AcelRx Pharmaceuticals -5.34 17.36 49.31 2.77 78.86 0.00 0.00 -30.31 113.05 17.36 95.64 1.90 1.88 -1.32
2017‑11‑07 NASDAQ KTCC Key Tronic 101.81 467.80 28.76 2.29 100.44 0.00 0.00 0.00 0.00 467.80 77.79 7.39 7.13 -3.52
2017‑11‑07 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 51.44 182.40 149.84 11.71 -9.18 338.06 0.00 9.66 0.00 182.40 217.48 5.70 5.05 -11.40
2017‑11‑07 NYSE UAN CVR Partners 583.94 356.28 0.00 48.56 71.52 0.00 0.00 577.26 698.50 356.28 360.24 3.47 3.46 -0.29
2017‑11‑07 NASDAQ WIN Windstream Holdings -4,043.60 5,387.00 0.00 860.60 -204.10 0.00 0.00 521.20 12,407.40 5,387.00 332.05 1.92 1.49 -22.40
2017‑11‑07 NASDAQ ALSK Alaska Communications Systems Group 157.83 226.87 0.00 15.45 14.80 0.00 0.00 155.22 289.43 226.87 118.81 2.34 2.17 -7.26
2017‑11‑07 OTC PSIX Power Solutions International 33.09 389.45 53.64 4.33 153.41 298.96 30.11 101.37 253.64 389.45 99.44 9.14 9.14 0.00
2017‑11‑07 NASDAQ USAT USA Technologies 53.66 104.09 26.51 0.89 5.80 0.00 0.00 -70.48 0.00 104.09 454.46 6.60 8.10 22.73
2017‑11‑07 NYSE HL Hecla Mining Co. 1,483.88 577.77 67.77 38.01 180.18 0.00 0.00 0.00 0.00 577.77 1,589.60 4.59 3.77 -17.86
2017‑11‑07 AMEX HLTH NOBILIS HEALTH 61.56 285.74 0.75 4.00 97.98 0.00 0.00 146.28 159.10 285.74 117.17 1.35 1.40 3.70
2017‑11‑07 NYSE TCS Container Store Group 18.98 819.93 0.00 16.69 49.63 0.00 0.00 0.00 0.00 819.93 241.16 3.83 4.73 23.50
2017‑11‑07 NASDAQ CFMS ConforMIS 92.56 79.90 82.85 0.14 81.58 80.19 0.00 56.91 47.38 79.90 152.04 3.56 1.42 -60.11
2017‑11‑07 OTC AOBI American Oriental Bioengineering 182.27 145.10 130.69 4.28 -22.72 427.62 0.00 283.68 143.95 145.10 182.83 5.00 5.00 0.00
2017‑11‑07 NASDAQ SMED Sharps Compliance 18.55 38.19 0.00 0.12 10.49 0.00 0.00 0.00 0.00 38.19 78.00 4.16 4.72 13.46
2017‑11‑07 NASDAQ SYUT Synutra International 130.58 365.04 0.00 16.36 16.80 815.93 -7.07 130.06 680.30 365.04 342.98 6.05 6.05 0.00
2017‑11‑07 NYSE JAX J. Alexander's Holdings 84.84 219.58 209.49 0.66 -13.33 0.00 0.00 103.13 54.50 219.58 172.14 9.45 9.55 1.06
2017‑11‑07 NYSE UIS Unisys -1,809.60 2,820.70 0.00 27.40 45.70 0.00 0.00 -1,628.20 3,925.10 2,820.70 562.78 8.05 11.55 43.48
2017‑11‑07 NASDAQ VUZI Vuzix 17.19 2.13 17.37 0.13 13.67 0.00 0.00 0.00 3.31 2.13 111.44 4.80 8.30 72.92
2017‑11‑07 NASDAQ AMRS Amyris -185.00 67.19 0.00 37.63 -17.44 0.00 0.00 -196.35 328.99 67.19 222.91 3.34 5.59 67.37
2017‑11‑07 NASDAQ LSCC Lattice Semiconductor -118.23 427.05 0.00 20.33 157.15 0.00 0.00 218.29 443.20 427.05 637.65 6.01 5.70 -5.16
2017‑11‑07 OTC IARE Inventrust Properties 1,949.53 249.69 250.99 47.47 0.00 0.00 0.00 1,927.89 799.23 249.69 1,353.42 1.75 1.75 0.00
2017‑11‑07 NASDAQ LWAY Lifeway Foods 37.99 123.88 28.95 0.22 18.82 0.00 0.00 48.63 18.13 123.88 144.21 9.33 7.01 -24.87
2017‑11‑07 NYSE CRD.B Crawford & Co. -24.80 1,177.59 0.00 9.19 134.12 0.00 0.00 187.92 630.43 1,177.59 374.29 8.63 9.90 14.72
2017‑11‑07 NASDAQ REXI Resource America 137.76 99.86 0.00 1.77 0.00 211.22 -30.30 136.00 51.08 99.86 203.77 9.78 9.78 0.00
2017‑11‑07 OTC NOBGY Noble Group 5,758.68 2,302.07 0.00 222.91 559.32 11,440.12 5,154.22 5,758.68 4,972.67 2,302.07 666.18 2.55 2.55 0.00
2017‑11‑07 NASDAQ CROX Crocs 146.20 1,036.27 0.00 0.84 276.33 0.00 0.00 234.06 174.07 1,036.27 723.35 8.76 13.45 53.63
2017‑11‑07 NYSE NGVC Natural Grocers by Vitamin Cottage 128.23 769.03 0.00 3.79 36.65 0.00 0.00 0.00 0.00 769.03 159.03 5.11 6.99 36.79
2017‑11‑07 OTC OMNTD Ominto -7.52 17.73 0.00 0.30 -9.61 0.00 0.00 0.00 43.39 17.73 120.63 6.98 6.98 0.00
2017‑11‑07 OTC ACAN Americann 2.28 0.04 2.48 0.20 -1.74 0.00 0.00 0.00 0.00 0.04 76.50 3.95 3.95 0.00
2017‑11‑07 NASDAQ ESND Essendant 399.51 5,369.02 0.00 24.14 926.02 1,777.49 0.00 509.88 1,267.61 5,369.02 485.62 9.02 8.07 -10.53
2017‑11‑07 NASDAQ ACET Aceto -114.38 638.32 0.00 15.77 251.35 0.00 0.00 0.00 0.00 638.32 255.98 9.65 7.33 -24.04
2017‑11‑07 NYSE SWN Southwestern Energy Co. 917.00 2,436.00 0.00 88.00 808.00 7,202.00 0.00 1,652.00 5,550.00 2,436.00 3,044.15 6.14 3.50 -43.00
2017‑11‑07 NASDAQ GNMK GenMark Diagnostics 46.22 39.41 65.63 0.88 44.99 129.11 0.00 80.64 48.47 39.41 462.89 4.10 4.46 8.78
2017‑11‑07 NYSE CDR Cedar Realty Trust 628.34 146.01 101.51 22.20 0.00 0.00 0.00 0.00 0.00 146.01 379.54 5.87 4.02 -31.52
2017‑11‑07 NASDAQ SQNM Sequenom -56.49 128.28 90.96 8.10 67.49 97.33 -1,049.38 -54.48 151.81 128.28 285.06 2.39 2.39 0.00
2017‑11‑07 NYSE NCT Newcastle Investment 152.96 226.25 338.05 52.87 0.00 536.12 0.00 196.31 339.81 226.25 279.53 4.18 4.18 0.00
2017‑11‑07 NASDAQ ERII Energy Recovery 50.44 49.72 36.51 0.00 107.77 149.04 0.00 68.27 80.77 49.72 424.61 9.40 7.84 -16.60
2017‑11‑07 NASDAQ CNAT Conatus Pharmaceuticals 21.79 0.80 30.63 0.07 40.89 89.27 0.00 0.00 57.99 0.80 154.29 4.13 5.16 24.94
2017‑11‑07 NASDAQ SALM Salem Media Group 173.82 274.32 0.00 14.94 16.37 0.00 0.00 213.24 370.39 274.32 175.52 5.85 4.75 -18.80
2017‑11‑07 NASDAQ HMHC Houghton Mifflin Harcourt 96.97 1,372.68 0.00 38.66 200.57 2,719.63 0.00 813.63 1,906.00 1,372.68 1,481.18 9.60 7.55 -21.35
2017‑11‑07 NASDAQ PANL Pangaea Logistics Solutions 116.27 238.02 225.12 5.42 -9.33 0.00 0.00 141.17 274.14 238.02 87.43 3.35 2.94 -12.24
2017‑11‑07 NASDAQ RPTP Raptor Pharmaceutical -111.49 94.19 130.08 15.79 141.35 354.94 -378.72 67.69 287.25 94.19 769.78 9.00 9.00 0.00
2017‑11‑07 NYSE OCIP OCI Partners 153.25 258.23 0.00 45.10 -39.80 0.00 0.00 134.60 491.18 258.23 0.00 7.00 9.10 30.00
2017‑11‑07 NYSE FIT Fitbit 919.98 2,169.46 958.35 0.50 718.64 0.00 0.00 0.00 622.94 2,169.46 1,603.04 6.07 5.41 -10.87
2017‑11‑07 NASDAQ MGEN Miragen Therapeutics -0.33 3.34 13.01 0.10 2.85 0.00 0.00 38.98 8.10 3.34 125.16 7.80 5.40 -30.77
2017‑11‑07 NASDAQ FCSC Fibrocell Science 7.86 0.35 0.00 0.23 15.04 0.00 0.00 0.00 17.11 0.35 44.97 1.70 0.66 -61.29
2017‑11‑07 NYSE KODK Eastman Kodak Co. -245.00 1,543.00 0.00 60.00 725.00 0.00 0.00 -117.00 1,573.00 1,543.00 279.03 5.20 6.40 23.08
2017‑11‑07 NASDAQ VCYT Veracyte 58.52 65.08 93.89 2.76 62.09 0.00 0.00 42.82 40.84 65.08 297.07 6.49 5.70 -12.17
2017‑11‑07 NASDAQ RGLS Regulus Therapeutics 55.06 1.19 82.70 1.18 73.67 0.00 0.00 48.58 42.27 1.19 66.48 1.08 1.21 12.04
2017‑11‑07 NASDAQ CNTY Century Casinos 106.67 148.18 123.07 3.16 17.34 0.00 0.00 150.35 83.47 148.18 204.94 8.95 8.40 -6.15
2017‑11‑07 NYSE AVP Avon Products -941.60 5,717.70 0.00 136.60 506.60 0.00 0.00 -820.50 3,864.10 5,717.70 1,201.20 1.95 2.71 38.97
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 91.08 706.60 0.00 12.97 236.57 0.00 0.00 122.82 329.40 706.60 64.85 2.60 2.35 -9.62
2017‑11‑07 NASDAQ CTIC CTI BioPharma 13.32 57.41 0.00 2.61 15.18 0.00 0.00 34.13 37.12 57.41 101.76 2.99 3.71 24.08
2017‑11‑07 NYSE FIG Fortress Investment Group 564.24 1,163.81 927.83 10.69 0.00 0.00 0.00 637.35 1,324.31 1,163.81 3,146.86 7.80 7.85 0.64
2017‑11‑07 NYSE AKS AK Steel Holding -1,010.40 6,692.90 0.00 173.00 763.60 3,920.80 -3,002.40 -646.60 4,196.00 6,692.90 1,420.86 4.25 5.69 33.88
2017‑11‑07 OTC NMKTF Newmarket Gold 601.65 2,198.40 0.00 21.86 516.86 0.00 0.00 0.00 0.00 2,198.40 74.49 6.30 6.30 0.00
2017‑11‑07 NYSE HCHC HC2 Holdings -93.59 1,558.13 1,559.37 43.38 -93.66 0.00 0.00 0.00 2,861.63 1,558.13 225.41 5.22 5.37 2.87
2017‑11‑07 NYSE MTW Manitowoc Co. 176.80 1,613.10 0.00 39.60 336.90 0.00 0.00 627.90 955.30 1,613.10 1,283.57 9.97 32.46 225.58
2017‑11‑07 NASDAQ CHKE Cherokee -49.67 40.62 0.00 1.66 0.97 0.00 0.00 68.23 80.75 40.62 31.17 2.00 1.40 -30.00
2017‑11‑07 NYSE TTI TETRA Technologies 159.17 694.76 0.00 58.63 158.91 0.00 0.00 235.97 1,065.44 694.76 327.57 3.10 3.81 22.90
2017‑11‑07 NYSE GCI Gannett Co. 3.83 3,047.47 0.00 12.79 31.52 2,717.46 0.00 0.00 1,853.79 3,047.47 1,303.62 9.69 10.37 7.02
2017‑11‑07 NYSE RRD Donnelley & Sons Co. -879.60 6,895.70 0.00 198.70 965.80 0.00 0.00 -176.90 4,119.70 6,895.70 484.38 7.99 6.97 -12.77
2017‑11‑07 OTC CANN General Cannabis -22.90 2.98 0.00 5.48 -22.42 0.00 0.00 -6.09 8.89 2.98 62.69 2.15 2.15 0.00
2017‑11‑07 NYSE KDMN Kadmon Holdings -28.77 26.05 137.59 72.63 15.54 0.00 0.00 5.43 85.15 26.05 285.48 3.70 3.76 1.62
2017‑11‑07 OTC ROYE Royal Energy Resources 19.75 138.57 0.00 4.30 -2.16 0.00 0.00 134.59 146.62 138.57 129.06 7.50 7.50 0.00
2017‑11‑07 NASDAQ ACHN Achillion Pharmaceuticals 399.45 15.00 79.86 0.07 368.56 360.44 0.00 345.74 14.71 15.00 613.94 3.98 3.00 -24.62
2017‑11‑07 OTC RSMDF Resmed 895.39 2,066.74 775.95 28.24 1,283.88 0.00 0.00 2,019.53 1,544.47 2,066.74 1,015.62 7.06 7.06 0.00
2017‑11‑07 NASDAQ ELGX Endologix -92.43 192.93 218.87 15.84 84.94 0.00 0.00 85.36 296.62 192.93 371.28 5.76 4.38 -23.96
2017‑11‑07 NASDAQ EZPW Ezcorp 375.19 747.95 386.09 27.80 506.92 0.00 0.00 0.00 0.00 747.95 726.65 9.85 13.20 34.01
2017‑11‑07 NYSE NPTN NeoPhotonics Corp 224.29 411.42 114.11 0.40 136.08 0.00 0.00 202.12 195.87 411.42 240.30 5.92 6.03 1.86
2017‑11‑07 NASDAQ SHLD Sears Holdings -5,614.00 22,138.00 0.00 404.00 315.00 0.00 0.00 -4,007.00 12,200.00 22,138.00 280.87 5.00 2.36 -52.80
2017‑11‑07 NASDAQ CECE CECO Environmental 19.93 417.01 0.00 7.71 66.62 0.00 0.00 197.07 258.48 417.01 294.47 8.62 4.39 -49.07
2017‑11‑07 NYSE RAD Rite Aid -1,937.20 32,845.07 0.00 431.99 2,060.04 0.00 0.00 825.14 10,515.47 32,845.07 2.05 1.53 2.02 32.03
2017‑11‑07 OTC BFCF BFC Financial 379.42 764.00 0.00 36.04 0.00 0.00 0.00 493.72 982.64 764.00 557.41 5.25 5.25 0.00
2017‑11‑07 NASDAQ OMNT Ominto -7.52 17.73 0.00 0.30 -9.61 0.00 0.00 0.00 43.39 17.73 53.75 2.85 3.11 9.12
2017‑11‑07 NASDAQ ASNA Ascena Retail Group -394.40 6,649.80 0.00 102.20 34.80 0.00 0.00 831.40 3,070.10 6,649.80 381.81 1.91 2.20 15.18
2017‑11‑07 NASDAQ VOXX VOXX International 106.52 680.75 207.25 4.34 123.34 0.00 0.00 0.00 0.00 680.75 132.29 6.35 5.45 -14.17
2017‑11‑07 OTC EXPI eXp World Holdings 2.53 54.18 80.18 0.00 1.99 0.00 0.00 0.00 9.29 54.18 205.76 3.45 3.45 0.00
2017‑11‑07 NYSE TRMR Tremor Video 60.84 166.76 96.85 0.13 56.17 0.00 0.00 0.00 58.97 166.76 184.76 3.68 3.68 0.00
2017‑11‑07 NASDAQ NATR Nature's Sunshine Products 131.42 341.16 0.00 0.02 37.09 0.00 0.00 0.00 85.89 341.16 191.59 9.05 11.55 27.62
2017‑11‑07 OTC BRBW Brunswick Bancorp 861.50 4,510.00 0.00 26.40 723.60 3,399.20 0.00 1,570.10 1,829.10 4,510.00 647.79 7.15 7.15 0.00
2017‑11‑07 NYSE CBL CBL & Associates Properties -4,465.29 1,028.26 376.35 216.32 0.00 0.00 0.00 1,145.89 4,486.22 1,028.26 1,435.49 5.63 4.56 -19.01
2017‑11‑07 OTC TMEDD Trimedyne 2.52 5.33 0.00 0.01 1.97 3.30 -48.24 2.60 0.70 5.33 59.79 3.25 3.25 0.00
2017‑11‑07 AMEX MNI McClatchy Co. -890.25 977.09 954.55 83.17 -22.50 1,515.11 0.00 -258.66 1,773.76 977.09 67.97 9.17 8.51 -7.20
2017‑11‑07 OTC IHRT iHeartMedia -14,952.05 6,273.57 0.00 1,849.98 808.12 0.00 0.00 0.00 23,934.97 6,273.57 263.72 3.10 3.10 0.00
2017‑11‑07 NASDAQ SRTS Sensus Healthcare 11.68 20.59 17.52 0.07 13.02 0.00 0.00 0.00 0.00 20.59 76.76 5.40 5.75 6.48
2017‑11‑07 NASDAQ WCST Wecast Network 28.33 4.54 10.86 0.25 -0.82 0.00 0.00 0.00 47.76 4.54 113.80 1.86 1.86 0.00
2017‑11‑07 OTC BFCFB BFC Financial 379.42 764.00 0.00 36.04 0.00 0.00 0.00 493.72 982.64 764.00 546.79 5.15 5.15 0.00
2017‑11‑07 NASDAQ BKEPP Blueknight Energy Partners L.P., L.L.C 51.44 182.40 149.84 11.71 -9.18 338.06 0.00 9.66 0.00 182.40 299.52 7.60 7.60 0.00
2017‑11‑07 NYSE CRD.A Crawford & Co. -24.80 1,177.59 0.00 9.19 134.12 0.00 0.00 187.92 630.43 1,177.59 299.80 7.13 8.85 24.12
2017‑11‑07 NASDAQ BPFHW Boston Private Financial Holdings 420.52 297.39 0.00 50.79 0.00 0.00 0.00 810.27 7,438.45 297.39 840.83 9.55 9.30 -2.62
2017‑11‑07 NASDAQ VRAY ViewRay -43.65 22.24 40.55 5.95 -1.29 0.00 0.00 -26.57 114.71 22.24 567.29 8.31 8.37 0.72
2017‑11‑07 NASDAQ FDML Federal-Mogul Holdings 65.00 7,434.00 0.00 145.00 1,271.00 7,076.00 -714.00 0.00 6,338.00 7,434.00 1,687.03 9.98 9.98 0.00
2017‑11‑07 OTC BLCK Blackcraft Cult 0.29 2.05 1.11 0.00 0.14 0.96 0.33 0.00 0.48 2.05 398.32 2.00 2.00 0.00
2017‑11‑07 NASDAQ CYRX CryoPort 3.10 5.88 10.63 1.07 1.96 19.72 0.00 0.00 1.97 5.88 148.94 6.07 8.19 34.93
2017‑11‑07 NYSE SNR New Senior Investment Group 578.89 472.44 557.60 91.78 0.00 0.00 0.00 0.00 2,213.29 472.44 757.43 8.15 6.92 -15.09
2017‑11‑07 NASDAQ DXYN Dixie Group 83.73 397.45 0.00 5.39 81.73 0.00 0.00 88.02 217.71 397.45 63.30 3.55 3.25 -8.45
2017‑11‑07 NASDAQ AMEH Apollo Medical Holdings -3.88 57.43 67.32 0.08 0.54 0.00 0.00 0.00 48.46 57.43 136.18 9.50 20.92 120.21
2017‑11‑07 NASDAQ TTS Tile Shop Holdings 138.90 324.16 0.00 1.72 27.96 265.95 0.00 153.51 112.44 324.16 663.23 8.30 6.17 -25.60
2017‑11‑07 NASDAQ CLUB Town Sports International Holdings -86.68 396.92 0.00 13.94 -6.33 0.00 0.00 -99.66 330.51 396.92 168.13 5.95 6.12 2.94
2017‑11‑07 OTC CCGN Consumer Capital Group 3.46 0.26 0.00 0.17 3.13 0.00 0.00 0.00 7.00 0.26 144.80 4.50 4.50 0.00
2017‑11‑07 OTC HLIX Helix TCS -0.72 2.12 2.87 0.03 -0.79 0.00 0.00 0.00 3.29 2.12 113.38 3.96 3.96 0.00
2017‑11‑07 NASDAQ DEPO DepoMed -651.36 455.90 0.00 83.72 78.96 0.00 0.00 0.00 860.86 455.90 362.06 4.56 7.46 63.60
2017‑11‑07 NYSE VG Vonage Holdings 80.93 955.62 355.15 13.04 -92.14 0.00 0.00 509.61 425.00 955.62 1,953.10 8.69 10.03 15.42
2017‑11‑07 NASDAQ YOD You On Demand Holdings 28.33 4.54 10.86 0.25 -0.82 0.00 0.00 0.00 47.76 4.54 83.82 1.37 1.37 0.00
2017‑11‑07 NASDAQ PME Pingtan Marine Enterprise 125.04 20.54 5.20 1.97 -3.26 0.00 0.00 122.84 78.53 20.54 227.68 2.84 3.13 10.21
2017‑11‑07 NYSE OSG Overseas Shipholding Group 208.72 462.42 0.00 43.15 167.86 0.00 0.00 259.27 716.58 462.42 197.34 2.58 1.99 -22.87
2017‑11‑07 NASDAQ REXX Rex Energy 10.23 139.02 271.62 43.52 -69.93 35.88 0.00 -43.04 939.88 139.02 26.68 2.08 1.01 -51.44
2017‑11‑07 NASDAQ SKIS Peak Resorts 68.94 123.25 0.00 12.47 18.43 0.00 0.00 53.62 229.17 123.25 64.32 5.00 5.10 2.00
2017‑11‑07 NYSE LC LendingClub 940.14 500.81 613.96 688.37 0.00 0.00 0.00 0.00 3,753.25 500.81 2,476.66 5.46 3.90 -28.57
2017‑11‑07 NASDAQ WHLR Wheeler Real Estate Investment Trust 89.35 44.16 44.03 13.36 0.00 0.00 0.00 77.04 333.10 44.16 99.66 8.62 5.04 -41.53
2017‑11‑07 NASDAQ INFN Infinera 477.09 870.13 419.49 12.89 513.89 0.00 0.00 0.00 459.16 870.13 1,308.66 8.11 9.93 22.44
2017‑11‑07 OTC SCRID Social Reality 7.46 35.76 17.32 3.21 -12.27 0.00 0.00 0.00 21.13 35.76 51.36 6.40 6.40 0.00
2017‑11‑07 OTC REGX Red Trail Energy 73.68 109.61 0.00 0.01 22.62 0.00 0.00 0.00 0.00 109.61 60.13 1.45 1.45 0.00
2017‑11‑07 NYSE ATEN A10 Networks 78.13 230.00 194.21 0.42 98.60 217.96 0.00 0.00 128.19 230.00 527.46 7.30 6.32 -13.42
2017‑11‑07 NASDAQ ASPU Aspen Group 7.84 14.25 0.00 0.34 8.20 0.00 0.00 0.00 8.67 14.25 106.86 8.05 7.60 -5.59
2017‑11‑07 OTC CPPY Corporate Property Associates 17 2,217.21 440.36 0.00 98.81 0.00 0.00 0.00 2,259.73 2,287.01 440.36 2,955.22 8.50 8.50 0.00
2017‑11‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights -6,381.00 13,003.00 0.00 0.00 9,382.00 0.00 0.00 0.00 0.00 13,003.00 485.22 1.13 0.59 -48.14
2017‑11‑07 NASDAQ ARDM Aradigm 0.99 0.20 30.22 2.41 18.95 13.96 0.00 -9.17 23.13 0.20 62.36 3.71 1.21 -67.39
2017‑11‑07 OTC CNAB United Cannabis -0.51 0.72 1.14 0.42 -0.39 0.00 0.00 0.00 1.04 0.72 82.49 1.37 1.37 0.00
2017‑11‑07 NYSE CGI Celadon Group 318.56 1,065.36 1,013.15 13.79 64.11 981.72 212.57 368.22 722.27 1,065.36 124.97 7.35 4.00 -45.58
2017‑11‑07 NYSE SRC Spirit Realty Capital 3,427.77 685.97 80.39 196.59 0.00 7,434.79 0.00 3,259.16 4,175.62 685.97 4,105.91 8.61 7.62 -11.50
2017‑11‑07 NASDAQ AIRG Airgain 43.50 43.43 15.82 0.18 41.57 0.00 0.00 46.08 9.88 43.43 86.54 7.40 9.13 23.38
2017‑11‑07 OTC BDFH Four G Holdings 0.34 0.01 0.13 0.00 -0.06 0.41 -0.40 0.00 0.08 0.01 124.88 2.25 2.25 0.00
2017‑11‑07 OTC TWOC Trans World 40.80 53.24 0.00 0.24 8.36 0.00 0.00 0.00 0.00 53.24 61.89 6.97 6.97 0.00
2017‑11‑07 NASDAQ COGT Cogint 63.39 186.84 87.08 7.59 16.94 0.00 0.00 210.38 101.54 186.84 268.41 4.72 3.20 -32.28
2017‑11‑07 OTC QUSA Questar Assessment 1,305.30 1,134.90 762.30 63.00 -500.10 4,140.60 1,065.50 1,360.30 2,780.30 1,134.90 477.50 2.71 2.71 0.00
2017‑11‑07 NYSE LFGR Leaf Group 68.58 113.45 0.00 0.00 61.22 0.00 0.00 0.00 22.94 113.45 140.70 7.25 7.95 9.66
2017‑11‑07 NASDAQ MRAM Everspin Technologies 26.87 27.09 30.22 2.35 29.12 0.00 0.00 14.11 20.43 27.09 212.15 8.89 7.61 -14.40
2017‑11‑07 NASDAQ VIVE Viveve Medical -0.41 7.14 21.23 1.37 13.54 0.00 0.00 6.87 26.24 7.14 86.64 5.63 4.29 -23.80
2017‑11‑07 NASDAQ LLNW Limelight Networks 67.09 184.36 95.87 0.08 44.61 0.00 0.00 0.00 0.00 184.36 435.55 5.52 3.85 -30.25
2017‑11‑07 NYSE S Sprint 12,229.00 33,347.00 0.00 2,495.00 1,659.00 0.00 0.00 0.00 0.00 33,347.00 21,888.79 5.75 5.35 -6.96
2017‑11‑07 NYSE PKD Parker Drilling Co. 322.50 427.00 0.00 45.81 183.40 1,122.11 0.00 343.80 778.31 427.00 135.49 1.12 0.98 -12.50
2017‑11‑07 OTC WAYS Wave Sync -0.83 0.03 1.26 0.00 -0.86 0.00 0.00 0.00 0.72 0.03 70.02 3.33 3.33 0.00
2017‑11‑07 AMEX EPM Evolution Petroleum 68.47 34.48 21.55 0.08 23.43 0.00 0.00 0.00 0.00 34.48 260.40 7.00 7.85 12.14
2017‑11‑07 OTC CRGS CurAegis Technologies 1.58 0.03 3.89 0.13 1.82 0.00 0.00 -1.19 2.11 0.03 52.59 1.10 1.10 0.00
2017‑11‑07 NASDAQ WKHS Workhorse Group 3.82 6.41 12.35 0.04 -14.68 0.00 0.00 13.03 12.36 6.41 97.35 2.63 2.87 9.13
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 186.97 230.88 200.54 3.07 460.84 822.72 76.10 185.74 105.07 230.88 169.99 8.28 8.28 0.00
2017‑11‑07 AMEX CVU CPI Aerostructures 67.61 81.33 0.00 1.36 69.56 0.00 0.00 72.11 48.56 81.33 82.89 8.70 8.45 -2.87
2017‑11‑07 NYSE HLX Helix Energy Solutions Group 1,281.81 487.58 0.00 45.11 336.39 2,366.49 0.00 1,511.71 854.78 487.58 1,078.50 7.36 6.30 -14.40
2017‑11‑07 NASDAQ SHOR ShorTel 60.66 357.76 238.21 0.46 60.40 339.45 0.00 0.00 137.26 357.76 518.65 7.50 7.50 0.00
2017‑11‑07 NASDAQ CNFR Conifer Holdings 67.79 93.88 17.60 0.65 0.00 0.00 0.00 52.49 183.81 93.88 46.22 6.25 5.45 -12.80
2017‑11‑07 NASDAQ FNTC FinTech Acquisition -136.12 589.32 601.37 5.12 24.71 168.80 -44.63 -40.66 172.17 589.32 307.05 9.85 9.85 0.00