NameWalter J. Schloss (+ Altman Z-Score)
CreatorTom
Performance11.552
Current Holdings651

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
2018‑07‑10 NASDAQ GTIM Good Times Restaurants 14.68 79.08 n/a 0.19 -1.60 55.35 -25.39 33.77 21.58 79.08 50.50 4.15 4.25 2.41
2018‑07‑10 NASDAQ BIOC Biocept 8.51 5.07 n/a 0.48 6.88 14.75 -201.61 8.51 6.24 5.07 540.25 3.68 7.19 95.38
2018‑07‑06 NASDAQ XPLR Xplore Technologies 14.34 77.93 24.02 0.17 16.32 68.44 -141.57 30.66 37.79 77.93 65.71 5.96 5.96 0.00
2018‑07‑06 NASDAQ RIBT RiceBran Technologies 14.89 13.36 n/a 1.62 6.87 16.69 -267.04 14.89 1.80 13.36 59.25 2.66 2.63 -1.13
2018‑07‑06 NASDAQ CODX Co-Diagnostics 2.57 0.01 4.57 0.31 2.86 3.33 -13.73 2.57 0.76 0.01 44.01 4.24 3.62 -14.62
2018‑06‑29 NASDAQ CYTX Cytori Therapeutics -2.34 2.69 24.55 2.05 -7.14 26.64 -406.16 8.48 18.16 2.69 77.03 1.45 1.14 -21.38
2018‑06‑29 AMEX FRD Friedman Industries 63.05 121.16 n/a 0.03 48.95 74.36 31.19 63.05 11.31 121.16 62.17 8.10 9.20 13.58
2018‑06‑29 NASDAQ JAGX Jaguar Animal Health -17.18 4.36 38.61 1.21 1.48 50.27 -68.10 21.01 20.26 4.36 233.04 1.42 1.37 -3.52
2018‑06‑28 NASDAQ YRCW YRC Worldwide -392.90 1,303.50 4,792.60 102.80 160.40 1,608.70 -2,243.20 -365.90 1,974.60 n/a 360.27 9.99 10.61 6.21
2018‑06‑28 NASDAQ FTRPR Frontier Communications -4,628.00 9,128.00 3,806.00 1,534.00 -1,457.00 24,678.00 -2,089.00 2,396.00 22,282.00 9,128.00 788.56 9.55 9.84 3.04
2018‑06‑28 NASDAQ DFBG Differential Brands Group -41.15 164.05 70.67 8.84 41.18 176.67 -21.51 56.54 120.12 164.05 70.57 4.00 5.22 30.50
2018‑06‑26 NASDAQ AKAO Achaogen 103.09 11.18 137.50 2.85 138.66 183.10 -420.07 103.09 70.01 11.18 371.36 9.59 7.82 -18.46
2018‑06‑25 NYSE CLNY Colony Capital 1,839.75 841.98 n/a 133.09 n/a 10,146.64 -183.59 2,833.32 4,503.77 841.98 714.32 6.50 6.19 -4.77
2018‑06‑25 NASDAQ XBIO Xenetic Biosciences 9.60 7.58 0.00 0.00 2.54 17.54 -147.76 12.89 4.66 7.58 40.54 5.75 4.60 -20.00
2018‑06‑20 NASDAQ SRAX Social Reality -3.76 23.35 17.86 2.82 -1.92 20.32 -24.76 13.59 6.73 23.35 47.08 5.29 4.81 -9.07
2018‑06‑18 NASDAQ AFH Atlas Financial Holdings 84.62 221.97 266.13 1.84 0.00 507.45 -104.63 91.39 416.06 221.97 98.48 9.95 8.35 -16.08
2018‑06‑15 NASDAQ LGCY Legacy Reserves -201.11 239.45 n/a 89.21 -30.01 1,495.61 n/a -201.11 1,696.72 n/a 463.67 6.17 6.17 0.00
2018‑06‑15 NASDAQ AREX Approach Resources 600.19 105.35 125.06 21.05 -14.11 1,093.70 -143.37 600.19 493.50 n/a 235.62 2.47 2.50 1.21
2018‑06‑15 NASDAQ INFI Infinity Pharmaceuticals 45.40 6.00 42.45 1.01 44.52 49.97 -676.97 45.40 4.57 n/a 112.14 1.84 2.04 10.87
2018‑06‑15 NASDAQ GSM Ferroglobe 372.51 800.77 n/a 4.34 203.98 800.05 79.42 416.33 298.35 800.77 618.11 9.00 7.98 -11.33
2018‑06‑15 NYSE AAC AAC Holdings -53.69 317.64 325.38 16.81 71.58 519.41 -1.66 157.20 378.93 n/a 248.01 9.98 10.04 0.60
2018‑06‑15 AMEX ERN Erin Energy -363.44 101.17 n/a 27.66 -346.97 251.13 -1,170.18 -363.44 613.91 n/a 349.92 1.62 1.62 0.00
2018‑06‑15 NYSE CPE Callon Petroleum Co. 1,911.14 366.47 225.03 2.16 -91.36 2,835.52 -273.49 1,911.14 924.38 n/a 2,215.49 9.88 10.89 10.22
2018‑06‑12 NYSE SN Sanchez Energy -466.86 740.33 n/a 140.16 212.21 2,903.84 -1,834.06 -466.86 2,937.26 n/a 413.94 4.15 5.04 21.45
2018‑06‑11 NASDAQ CASM CAS Medical Systems 1.48 18.76 16.65 1.08 3.05 11.66 -44.84 1.48 10.18 18.76 53.11 1.78 1.98 11.24
2018‑06‑08 AMEX RLGT Radiant Logistics 63.17 777.61 184.15 2.52 29.68 286.49 11.21 128.56 157.82 n/a 201.39 4.17 4.25 1.92
2018‑06‑08 OTC ALES Evans Brewing 6.82 2.34 1.37 0.06 5.57 8.59 3.24 6.89 1.70 2.34 75.10 2.15 2.15 0.00
2018‑06‑08 NASDAQ CSSE Chicken Soup for the Soul Entertainment 49.36 10.98 4.26 1.19 0.00 61.29 21.78 54.36 6.94 10.98 108.90 9.65 9.51 -1.45
2018‑06‑05 NASDAQ TROV TrovaGene 4.68 0.51 26.10 1.03 3.99 10.41 -177.73 4.68 5.73 0.51 44.53 2.13 0.74 -65.02
2018‑06‑05 NASDAQ GEVO Gevo 61.56 27.54 12.65 2.95 6.00 82.87 -403.85 61.56 21.32 27.54 111.29 4.05 4.28 5.68
2018‑06‑04 NYSE XAN Exantas Capital 550.18 43.71 33.79 57.66 0.00 1,789.80 n/a 550.18 1,239.62 43.71 322.20 9.98 10.13 1.50
2018‑05‑31 NYSE ZOES Zoe's Kitchen 92.96 314.10 n/a 4.64 -10.92 243.22 -24.60 128.61 114.61 314.10 202.11 9.08 10.31 13.55
2018‑05‑31 NASDAQ NHLD National Holdings 35.54 189.87 181.90 0.01 31.55 65.93 -38.61 45.98 19.95 189.87 39.72 3.51 3.09 -11.97
2018‑05‑31 NASDAQ SMTX SMTC 19.53 139.23 n/a 0.90 14.97 72.23 -246.35 19.53 52.70 139.23 49.64 3.00 2.94 -2.00
2018‑05‑22 NASDAQ ALPN Alpine Immune Sciences 73.88 1.73 16.70 0.15 75.06 80.70 -14.89 73.88 6.82 n/a 114.67 9.67 8.20 -15.20
2018‑05‑21 NASDAQ DLHC DLH Holdings -4.63 115.66 n/a 0.88 -1.33 64.46 -48.25 35.60 28.86 n/a 65.45 5.76 5.51 -4.25
2018‑05‑21 NASDAQ BRQS Borqs Technologies 31.82 154.31 35.37 1.88 24.88 136.38 -73.23 53.18 83.20 154.31 155.89 6.90 4.60 -33.33
2018‑05‑21 NASDAQ FUV Arcimoto 13.88 0.13 3.34 0.03 11.24 15.86 -13.96 13.88 1.99 0.13 65.43 3.15 4.10 30.16
2018‑05‑21 NASDAQ SHOS Sears Hometown and Outlet Stores 164.05 1,719.95 n/a 8.06 161.50 410.69 -391.55 164.05 246.64 1,719.95 43.13 2.55 2.35 -7.84
2018‑05‑18 NASDAQ PAAC Pacific Special Acquisition 31.82 154.31 35.37 1.88 24.88 136.38 -73.23 53.18 83.20 154.31 233.21 7.45 7.45 0.00
2018‑05‑18 OTC SLTK Solis Tek -1.29 8.98 12.04 0.22 1.36 4.48 -15.81 -1.29 5.77 8.98 51.42 1.18 1.18 0.00
2018‑05‑18 NASDAQ LTRX Lantronix 12.38 44.73 23.76 0.02 11.58 32.02 -190.31 21.87 10.15 44.73 49.09 2.77 2.66 -3.97
2018‑05‑18 NASDAQ ADOM ADOMANI 11.03 0.42 21.54 0.32 10.45 12.38 -47.05 11.03 1.35 0.42 53.80 1.12 0.72 -35.71
2018‑05‑18 NASDAQ BHTG BioHiTech Global 0.54 2.42 7.30 1.77 1.31 15.45 -34.74 0.54 14.17 2.42 52.89 3.62 3.61 -0.28
2018‑05‑17 NASDAQ CATS Catasys -0.92 7.72 18.45 3.41 -1.74 3.78 -295.67 -0.92 4.70 n/a 99.93 5.19 6.80 31.02
2018‑05‑17 NASDAQ SYBX Synlogic 128.77 2.44 43.27 0.06 120.85 142.66 -82.50 128.77 7.41 2.44 280.72 9.97 11.50 15.35
2018‑05‑17 NASDAQ ROSE Rosehill Resources 29.11 76.24 67.34 2.53 -63.07 557.38 n/a 29.11 303.34 76.24 55.86 8.10 8.99 10.99
2018‑05‑16 NASDAQ NXTD NXT-ID -6.37 23.32 15.27 7.74 0.74 46.58 -44.54 18.23 26.55 23.32 37.10 1.89 1.51 -20.11
2018‑05‑16 NASDAQ XELB Xcel Brands -10.95 31.71 0.00 1.35 9.48 135.21 -0.82 98.89 36.32 31.71 50.21 2.65 2.95 11.32
2018‑05‑14 NASDAQ PRPH ProPhase Labs 33.12 9.87 5.94 0.05 30.47 34.22 22.19 33.12 1.10 9.87 34.50 5.21 3.03 -41.90
2018‑05‑11 NASDAQ ASRV AmeriServ Financial 83.87 44.36 n/a 8.79 0.00 1,151.16 41.81 95.81 1,055.35 n/a 75.74 4.25 4.15 -2.35
2018‑05‑11 AMEX SDPI Superior Drilling Products 8.99 15.60 15.37 0.91 -2.33 28.21 -24.56 14.51 13.70 15.60 46.13 2.16 1.81 -16.20
2018‑05‑10 NASDAQ CATB Catabasis Pharmaceuticals 12.93 0.50 27.59 0.46 12.64 18.29 -179.09 12.93 5.36 0.50 23.81 1.63 0.85 -47.85
2018‑05‑09 NASDAQ INOV Inovalon Holdings 446.83 449.36 n/a 6.22 430.90 975.56 292.80 631.76 343.80 449.36 698.69 9.03 10.45 15.79
2018‑05‑09 NASDAQ EXTR Extreme Networks -101.72 598.12 325.22 4.09 32.29 740.49 -822.45 112.92 627.56 598.12 990.88 8.71 8.50 -2.41
2018‑05‑08 NYSE ETM Entercom Communications 860.14 592.88 580.30 32.52 131.80 4,473.69 11.91 1,719.19 2,754.49 592.88 1,111.51 8.65 8.00 -7.51
2018‑05‑07 NASDAQ CNET ChinaNet Online Holdings 13.98 46.63 14.05 0.15 10.55 32.41 -21.05 23.25 8.98 46.63 39.38 3.18 2.48 -22.01
2018‑05‑07 NASDAQ ROSEU Rosehill Resources 29.11 76.24 67.34 2.53 -63.07 557.38 n/a 29.11 303.34 76.24 65.24 8.04 10.66 32.59
2018‑05‑04 NASDAQ MKGI Monaker Group -0.07 0.43 8.15 0.20 -0.07 5.83 -110.70 1.20 4.63 0.43 22.22 2.73 3.11 13.92
2018‑05‑04 NYSE AMID American Midstream Partners -63.21 651.43 945.64 66.47 109.06 1,933.26 n/a 146.40 1,469.68 651.43 547.09 9.95 10.45 5.03
2018‑05‑04 NYSE MN Manning & Napier 155.45 0.00 149.76 0.04 125.28 194.98 -38.16 160.28 54.90 n/a 49.81 3.30 3.10 -6.06
2018‑05‑04 NYSE BWP Boardwalk Pipeline Partners L.P 4,293.50 1,307.20 829.70 182.80 -158.70 8,637.80 n/a 4,530.90 4,106.90 1,307.20 3,016.08 9.56 12.06 26.15
2018‑05‑03 NASDAQ ARQL ArQule 9.69 0.00 n/a 1.52 36.53 45.10 -539.07 9.69 26.57 n/a 514.04 2.63 5.59 112.55
2018‑05‑03 NYSE WOW WideOpenWest -710.00 0.00 n/a 151.60 -70.10 2,165.00 -694.00 -439.10 2,604.10 n/a 908.26 6.25 10.88 74.08
2018‑05‑03 NASDAQ KFFB Kentucky First Federal Bancorp 53.00 0.58 n/a 1.46 0.00 312.95 34.40 67.51 245.44 n/a 69.03 8.75 8.16 -6.69
2018‑05‑03 NASDAQ TRCH Torchlight Energy Resources 14.92 0.57 -3.75 0.00 -0.36 31.95 -85.28 14.92 17.03 n/a 88.63 1.18 1.21 2.54
2018‑05‑03 NASDAQ NVFY Nova Lifestyle 66.35 106.49 13.62 0.17 70.39 77.74 31.39 70.67 7.07 106.49 48.14 1.83 1.78 -2.73
2018‑05‑03 NASDAQ DERM Dermira 127.10 25.29 304.87 8.14 405.01 505.86 -582.75 127.87 377.98 n/a 473.72 9.15 11.56 26.34
2018‑05‑03 NASDAQ HALL Hallmark Financial Services 197.05 385.52 0.00 4.51 0.00 1,244.24 151.50 251.15 993.09 385.52 174.24 9.86 10.19 3.35
2018‑05‑03 NASDAQ NICK Nicholas Financial 108.44 n/a 80.75 10.14 0.00 284.16 144.33 108.44 175.72 n/a 124.87 8.75 9.46 8.11
2018‑05‑02 NYSE EEP Enbridge Energy Partners 6,800.00 2,428.00 658.00 525.00 -1,149.00 14,886.00 n/a 6,800.00 8,086.00 2,428.00 3,523.12 9.36 10.98 17.31
2018‑05‑02 NASDAQ PRGX PRGX Global 24.32 1.43 154.91 1.78 22.88 110.62 -522.71 59.80 50.82 n/a 223.49 9.45 9.55 1.06
2018‑05‑02 NASDAQ BOXL Boxlight -0.21 25.74 13.55 0.64 -0.06 18.65 -14.70 9.91 8.74 25.74 40.33 7.42 4.16 -43.94
2018‑05‑02 NASDAQ CYTR CytRx 21.07 0.10 n/a 3.83 20.13 43.13 -448.23 21.25 21.87 n/a 35.89 1.79 1.24 -30.73
2018‑04‑27 NASDAQ MTEM Molecular Templates 70.94 3.40 21.24 0.85 42.79 87.22 -73.13 70.94 16.27 3.40 129.89 9.05 5.19 -42.65
2018‑04‑27 NASDAQ CLMT Calumet Specialty Products Partners -158.90 0.00 n/a 183.10 233.10 2,606.10 n/a 115.40 2,490.70 n/a 599.31 7.10 7.75 9.15
2018‑04‑27 NYSE DHX DHI Group -73.48 259.77 n/a 3.29 -43.85 295.02 67.76 145.15 149.87 n/a 113.75 1.45 2.15 48.28
2018‑04‑27 AMEX SYRG Synergy Resources 1,337.20 362.52 204.93 11.84 -66.02 2,207.01 -100.28 1,377.91 829.10 n/a 1,967.91 8.13 8.13 0.00
2018‑04‑27 NYSE DDR DDR 2,767.42 921.59 1,033.38 188.65 0.00 6,910.45 n/a 2,767.42 4,138.12 n/a 5,243.74 7.43 14.35 93.14
2018‑04‑27 NYSE ANH Anworth Mortgage Asset 636.92 1.71 13.30 82.52 0.00 5,581.45 -435.12 636.92 4,925.07 n/a 495.40 4.79 5.02 4.80
2018‑04‑27 OTC SIGAQ SIGA Technologies -335.51 377.64 31.12 14.76 26.91 133.14 -549.18 -334.62 467.75 n/a 86.96 1.10 1.10 0.00
2018‑04‑27 NYSE JMP JMP Group 93.42 107.29 n/a 33.70 0.00 1,101.82 -34.77 93.42 995.68 n/a 116.21 5.06 5.44 7.51
2018‑04‑27 NYSE IRET Investors Real Estate Trust 610.39 169.75 n/a 34.18 0.00 1,426.66 -395.67 613.41 732.45 169.75 647.15 5.39 5.47 1.48
2018‑04‑27 NASDAQ III Information Services Group -42.53 269.55 n/a 6.82 53.07 222.91 -155.61 67.54 155.37 n/a 184.01 4.26 4.07 -4.46
2018‑04‑27 AMEX PTN Palatin Technologies 10.23 0.00 55.29 2.29 12.24 27.16 -343.85 10.23 16.93 n/a 200.66 1.18 1.02 -13.56
2018‑04‑27 NASDAQ STKS ONE Group Hospitality 7.90 79.66 62.02 1.00 -6.53 51.62 -31.80 7.90 44.76 79.66 63.18 2.34 2.50 6.84
2018‑04‑27 NASDAQ SIGA SIGA Technologies -335.51 377.64 31.12 14.76 26.91 133.14 -549.18 -334.62 467.75 n/a 497.24 5.97 7.35 23.12
2018‑04‑27 NYSE AMBR Amber Road -14.91 67.11 57.18 0.91 -10.08 105.37 -150.42 35.52 69.85 n/a 246.20 8.98 9.06 0.89
2018‑04‑27 AMEX ENSV Enservco 10.33 40.75 45.46 2.26 9.26 45.37 -9.56 10.33 35.05 40.75 58.95 1.03 1.23 19.42
2018‑04‑27 NASDAQ HMNY Helios and Matheson Analytics -109.18 10.44 45.92 98.48 -109.00 177.09 -184.32 -2.77 179.86 10.44 14.88 2.46 0.15 -93.90
2018‑04‑27 NYSE RRTS Roadrunner Transportation Systems -224.14 n/a 2,127.74 0.00 111.29 884.49 -315.46 88.54 795.95 n/a 99.73 2.18 2.77 27.06
2018‑04‑27 NASDAQ POLA Polar Power 22.61 14.42 5.56 0.02 21.82 23.99 3.33 22.61 1.38 14.42 61.87 6.19 6.30 1.78
2018‑04‑27 NASDAQ FLNT Fluent 31.73 220.27 115.38 9.68 19.65 275.23 -194.12 191.52 83.71 220.27 173.00 2.77 2.42 -12.61
2018‑04‑27 NYSE IPI Intrepid Potash 404.74 157.61 n/a 11.69 81.83 512.02 -242.09 404.74 107.28 n/a 523.06 4.61 4.00 -13.23
2018‑04‑27 OTC WCVC West Coast Ventures Group -1.94 2.72 3.10 -0.14 -2.30 0.46 -2.49 -1.94 2.40 2.72 46.26 2.50 2.50 0.00
2018‑04‑27 NYSE FPI Farmland Partners 357.35 46.22 23.69 13.56 0.00 1,162.60 2.46 357.35 540.88 n/a 205.10 7.55 6.24 -17.35
2018‑04‑27 NYSE ORN Orion Marine Group 149.67 578.55 n/a 5.73 71.24 422.43 66.66 236.50 185.93 n/a 243.18 6.22 8.75 40.68
2018‑04‑27 OTC GRWC Grow Condos -0.45 0.14 1.00 0.76 -1.83 2.13 -45.11 -0.45 2.58 0.14 96.91 1.06 1.06 0.00
2018‑04‑27 AMEX MCF Contango Oil & Gas 226.89 0.00 0.00 4.10 -30.86 376.56 50.37 226.89 149.67 n/a 161.42 3.85 6.17 60.26
2018‑04‑27 OTC XREE X Rail Enterprises -2.25 0.05 4.85 -1.19 -2.38 0.14 -17.41 -2.25 2.39 0.05 4,524.10 3.73 3.73 0.00
2018‑04‑27 NYSE LUB Luby's 109.59 0.55 37.88 2.44 -27.22 219.71 91.41 129.22 90.50 n/a 78.99 2.63 2.55 -3.04
2018‑04‑27 AMEX AFCO American Farmland 126.69 10.15 18.65 0.59 n/a 233.78 -23.58 126.69 81.82 n/a 169.62 8.65 8.65 0.00
2018‑04‑27 NYSE ABR Arbor Realty Trust 714.61 10.97 149.89 90.07 0.00 3,748.77 -88.53 714.61 2,860.90 n/a 689.90 8.78 10.89 24.03
2018‑04‑27 NASDAQ EMMS Emmis Communications 67.28 148.49 n/a 15.14 -21.80 246.18 -523.77 71.58 144.88 n/a 58.15 4.57 4.41 -3.50
2018‑04‑27 NYSE ESV Ensco 8,579.40 1,843.00 n/a 224.20 1,005.40 14,533.70 1,387.40 8,593.60 5,940.10 n/a 3,348.24 5.45 7.60 39.45
2018‑04‑27 NYSE LXP Lexington Corporate Properties Trust 1,258.76 391.64 n/a 77.88 0.00 3,412.00 n/a 1,258.76 2,137.61 n/a 2,121.45 8.07 8.87 9.91
2018‑04‑27 NASDAQ OCAT Ocata Therapeutics 13.76 0.16 35.05 0.43 27.89 33.47 -367.26 13.76 19.71 n/a 358.28 8.47 8.47 0.00
2018‑04‑27 NYSE KND Kindred Healthcare -2,675.19 6,034.12 6,438.44 241.41 591.38 5,206.36 -1,632.43 114.57 4,567.22 n/a 821.35 8.95 9.00 0.56
2018‑04‑27 NASDAQ ASV ASV Holdings 35.06 123.34 n/a 3.03 24.35 114.18 0.05 65.64 48.54 123.34 65.22 8.26 6.72 -18.64
2018‑04‑27 OTC EMGL Empire Global 1.57 22.87 n/a 0.48 1.14 13.12 -9.13 4.97 8.15 22.87 77.97 1.05 1.05 0.00
2018‑04‑27 AMEX UAVS AgEagle Aerial Systems -12.03 0.00 0.00 1.25 -5.08 2.63 -86.43 -12.03 14.66 n/a 42.70 2.36 1.88 -20.34
2018‑04‑27 NASDAQ LUNA Luna Innovations 46.14 46.24 18.24 0.22 43.88 62.99 -31.97 49.85 13.14 46.24 89.07 3.21 3.35 4.36
2018‑04‑27 NASDAQ NTWK NetSol Technologies 53.73 65.37 29.41 0.31 33.50 103.90 -39.17 63.25 25.09 65.37 65.31 4.45 5.70 28.09
2018‑04‑27 AMEX UQM UQM Technologies 7.93 7.78 n/a 0.11 3.16 15.36 -126.60 7.93 7.43 7.78 52.52 1.24 0.99 -20.16
2018‑04‑27 NASDAQ METC Ramaco Resources 119.21 61.04 n/a 0.02 3.22 173.28 -30.03 119.21 54.06 61.04 265.75 7.22 6.66 -7.76
2018‑04‑27 NASDAQ CETV Central European Media Enterprises -870.46 471.23 n/a 70.63 251.39 1,649.93 -1,728.52 14.05 1,635.87 n/a 609.76 4.35 4.05 -6.90
2018‑04‑27 NASDAQ EGC Energy XXI Gulf Coast 134.41 511.64 n/a 14.84 6.89 1,025.04 -779.75 134.41 890.63 511.64 298.53 5.60 8.94 59.64
2018‑04‑27 NASDAQ HTGM HTG Molecular Diagnostics 30.97 14.76 27.51 1.31 45.04 53.35 -139.95 30.97 22.38 14.76 92.77 3.65 3.18 -12.88
2018‑04‑27 AMEX REED Reeds -1.64 37.71 18.64 3.49 1.38 16.18 -51.72 -0.83 17.02 37.71 67.60 2.30 2.70 17.39
2018‑04‑27 NASDAQ SIEB Siebert Financial 6.91 13.11 10.80 0.01 -1.12 9.02 -1.01 6.91 2.12 13.11 348.97 8.50 15.07 77.29
2018‑04‑27 OTC ICGL Image Chain Group 0.67 1.36 2.23 0.25 -9.16 13.19 -4.89 0.67 12.52 1.36 2,536.35 5.00 5.00 0.00
2018‑04‑27 NYSE JILL J. Jill -151.74 698.14 n/a 19.26 45.12 593.57 72.46 191.05 402.52 698.14 214.42 5.24 8.51 62.40
2018‑04‑27 OTC REBL Rebel Group 7.31 0.39 2.48 0.00 -2.10 19.23 3.79 14.13 5.10 0.39 70.76 1.55 1.55 0.00
2018‑04‑27 NASDAQ PLPM Planet Payment 45.45 54.34 44.52 0.27 14.98 55.22 -36.21 45.76 9.47 n/a 224.56 4.49 4.49 0.00
2018‑04‑26 NASDAQ HEAR Turtle Beach -21.79 149.13 46.20 7.92 24.38 52.31 -168.69 -20.42 72.73 149.13 315.83 4.89 23.58 382.21
2018‑04‑26 NYSE MWA Mueller Water Products 101.50 826.00 166.80 24.20 540.00 1,234.30 -890.30 530.60 702.50 826.00 1,865.60 9.94 11.89 19.62
2018‑04‑25 NYSE QTM Quantum -116.28 505.35 201.28 7.91 -42.03 225.03 -593.29 -116.00 341.03 505.35 69.21 3.91 1.94 -50.38
2018‑04‑25 NASDAQ MGI MoneyGram International -674.90 1,602.10 n/a 45.30 0.00 4,509.20 -1,367.80 -232.70 4,741.90 1,602.10 372.09 8.52 6.70 -21.36
2018‑04‑25 NYSE VSLR Vivint Solar 300.79 268.03 121.99 64.26 -1.19 1,965.78 -277.01 300.79 1,477.25 268.03 599.71 3.95 5.60 41.77
2018‑04‑25 AMEX XXII 22nd Century Group 67.99 16.60 12.59 0.03 63.31 82.73 -89.78 77.59 5.14 16.60 338.13 2.13 2.76 29.58
2018‑04‑25 OTC SRTN Stratean 14.30 0.45 4.97 0.00 -0.18 20.78 -22.11 19.22 1.56 0.45 128.91 3.70 3.70 0.00
2018‑04‑25 NASDAQ FRED Fred's 109.83 1,805.40 n/a 6.30 155.71 596.75 39.50 160.29 436.47 1,805.40 66.52 2.95 2.20 -25.42
2018‑04‑25 NASDAQ NVAX Novavax -160.23 31.18 n/a 14.07 136.13 276.07 -1,160.71 -99.37 375.44 31.18 522.89 1.64 1.36 -17.07
2018‑04‑25 NASDAQ CRDC Cardica -8.29 3.42 n/a 0.55 -6.73 6.53 -226.46 -8.29 14.82 3.42 125.34 2.60 2.60 0.00
2018‑04‑25 NASDAQ CPST Capstone Turbine 25.76 82.84 23.65 0.61 21.72 58.37 -862.23 25.76 32.61 82.84 96.53 1.44 1.58 9.72
2018‑04‑25 NYSE FGP Ferrellgas Partners -1,298.94 1,930.28 n/a 152.49 -175.94 1,532.58 n/a -812.60 2,345.18 1,930.28 322.55 3.70 3.32 -10.27
2018‑04‑25 OTC TGLSW Tecnoglass 103.81 314.46 64.82 19.87 150.13 488.10 27.77 138.67 348.09 314.46 66.09 1.87 1.87 0.00
2018‑04‑25 NASDAQ NLNK NewLink Genetics 151.56 28.71 101.59 0.12 153.44 180.70 -237.46 151.56 29.14 28.71 180.21 4.59 4.85 5.66
2018‑04‑25 NASDAQ EGLE Eagle Bulk Shipping 463.69 236.78 n/a 29.38 71.24 814.94 -427.90 463.69 351.26 236.78 390.58 5.24 5.38 2.67
2018‑04‑25 NYSE OCN Ocwen Financial 630.44 1,194.58 n/a 363.24 0.00 8,463.32 76.89 630.44 7,830.98 1,194.58 553.07 4.08 4.12 0.98
2018‑04‑25 NASDAQ SRNE Sorrento Therapeutics 196.51 151.86 67.04 4.98 -14.96 436.88 -196.78 234.81 196.01 151.86 668.34 6.10 7.10 16.39
2018‑04‑25 NASDAQ TRUE TrueCar 251.03 323.15 n/a 2.61 209.22 387.42 -354.22 319.25 68.17 323.15 1,100.16 9.64 11.54 19.71
2018‑04‑25 NASDAQ BBRG Bravo Brio Restaurant Group -32.27 407.61 n/a 2.46 -85.02 133.88 -154.98 -32.27 166.15 407.61 61.18 4.00 4.00 0.00
2018‑04‑25 AMEX KLDX Klondex Mines 268.03 240.65 n/a 4.12 38.77 374.25 -89.94 268.03 106.22 240.65 418.63 2.45 2.35 -4.08
2018‑04‑25 NASDAQ EAGLW Double Eagle Acquisition 270.76 445.94 n/a 119.31 -26.59 1,432.47 -1,640.47 429.79 954.37 445.94 118.50 1.26 1.40 11.11
2018‑04‑25 NASDAQ EAGL Double Eagle Acquisition 270.76 445.94 n/a 119.31 -26.59 1,432.47 -1,640.47 429.79 954.37 445.94 822.75 9.85 9.73 -1.22
2018‑04‑25 NASDAQ FRSH Papa Murphy's Holdings -6.69 118.66 n/a 5.08 -20.87 259.89 -25.06 95.91 163.99 118.66 85.56 4.98 5.16 3.61
2018‑04‑25 NYSE EPE EP Energy 410.00 1,066.00 n/a 326.00 -199.00 4,989.00 -3,116.00 410.00 4,579.00 1,066.00 748.28 1.88 2.70 43.62
2018‑04‑25 NASDAQ PESI Perma-Fix Environmental Services 28.25 49.77 n/a 0.32 -2.47 57.98 -78.07 28.25 29.66 49.77 50.58 4.40 4.10 -6.82
2018‑04‑25 NASDAQ EVK Ever-Glory International Group 100.12 415.58 120.99 0.00 67.71 221.51 96.01 100.12 122.73 415.58 48.83 3.85 3.70 -3.90
2018‑04‑25 NYSE NL NL Industries 325.92 112.03 n/a 0.03 106.58 574.87 280.42 353.07 221.80 112.03 431.13 8.25 8.80 6.67
2018‑04‑25 NASDAQ XGTIW XG Technology 8.54 47.82 n/a 0.43 5.64 33.42 -223.61 14.85 18.56 47.82 54.10 5.92 3.35 -43.41
2018‑04‑25 NASDAQ SNFCA Security National Financial 163.14 276.93 n/a 6.04 0.00 997.97 95.04 165.91 832.07 276.93 76.49 5.35 5.24 -2.15
2018‑04‑25 OTC WINT Windtree Therapeutics -28.07 1.49 24.03 1.86 -13.75 2.97 -641.63 -28.07 31.03 1.49 4.82 1.28 1.28 0.00
2018‑04‑25 NYSE CLD Cloud Peak Energy 996.55 887.71 n/a 41.36 147.04 1,689.13 339.43 998.83 690.30 887.71 262.93 2.98 3.26 9.40
2018‑04‑25 NASDAQ MFRI MFRI 47.98 105.25 21.25 0.81 22.76 101.53 -4.22 50.30 51.23 105.25 59.88 7.76 7.76 0.00
2018‑04‑25 NASDAQ PXLW Pixelworks 19.05 80.64 43.80 0.88 15.37 62.46 -380.07 42.92 19.55 80.64 124.89 4.19 3.49 -16.71
2018‑04‑25 NASDAQ TLF Tandy Leather Factory 59.19 82.32 44.87 0.21 51.63 75.05 65.03 60.15 14.89 82.32 69.77 7.40 7.78 5.18
2018‑04‑25 NASDAQ NMRX Numerex 0.33 70.64 n/a 1.70 0.01 82.09 -58.80 44.66 37.43 70.64 77.34 3.93 3.93 0.00
2018‑04‑25 NASDAQ AEHR Aehr Test Systems 18.79 18.90 11.71 0.68 23.85 31.97 -66.44 18.79 13.20 18.90 55.32 2.32 2.63 13.36
2018‑04‑25 NASDAQ CEMP Cempra 186.77 33.86 112.80 3.61 48.82 448.75 -592.08 199.83 248.92 33.86 72.90 2.33 2.33 0.00
2018‑04‑25 NASDAQ CEMI Chembio Diagnostics 22.04 24.02 30.50 0.00 18.48 28.67 -50.70 23.78 4.89 24.02 157.21 7.90 11.15 41.14
2018‑04‑25 NASDAQ ARLZ Aralez Pharmaceuticals -86.26 105.95 n/a 26.98 -23.52 481.18 -382.63 -6.58 487.76 105.95 20.83 1.35 0.29 -78.52
2018‑04‑25 OTC CLSK Cleanspark 14.30 0.45 4.97 0.00 -0.18 20.78 -22.11 19.22 1.56 0.45 148.07 4.25 4.25 0.00
2018‑04‑25 OTC CLOK Cipherloc -0.41 0.47 4.71 0.05 -0.43 0.45 -52.12 -0.41 0.86 0.47 67.65 2.60 2.60 0.00
2018‑04‑25 NASDAQ SGYP Synergy Pharmaceuticals -38.63 16.82 0.00 5.27 88.68 132.65 -843.43 -38.63 171.28 16.82 468.81 1.59 1.90 19.50
2018‑04‑25 NASDAQ MLNT Melinta Therapeutics 186.77 33.86 112.80 3.61 48.82 448.75 -592.08 199.83 248.92 33.86 200.66 7.10 6.45 -9.15
2018‑04‑25 AMEX BDR Blonder Tongue Laboratories 6.93 23.28 8.47 0.72 5.20 15.23 -17.88 7.43 7.80 23.28 11.72 1.09 1.47 34.86
2018‑04‑25 NASDAQ CIDM Cinedigm -44.40 67.68 66.96 14.25 -2.17 121.18 -379.23 -21.05 143.49 67.68 52.87 1.56 1.49 -4.49
2018‑04‑25 NASDAQ ITUS ITUS 6.07 0.36 n/a 0.50 4.38 7.36 -159.39 6.07 1.34 0.36 63.70 3.67 3.20 -12.81
2018‑04‑25 NASDAQ CVV CVD Equipment 40.90 41.13 10.38 0.11 22.32 60.64 15.94 41.43 19.21 41.13 45.01 8.10 7.19 -11.23
2018‑04‑25 NASDAQ ABUS Arbutus Biopharma 149.41 10.70 121.63 0.26 164.79 270.03 -757.84 232.42 37.61 10.70 583.55 5.60 11.70 108.93
2018‑04‑25 NYSE BW Babcock & Wilcox Enterprises -217.53 1,578.26 n/a 3.80 -12.07 1,266.51 -613.02 61.32 1,196.52 1,578.26 102.28 2.35 2.34 -0.43
2018‑04‑25 AMEX TIS Orchids Paper Products 131.96 162.48 n/a 4.98 -149.51 343.84 35.12 139.52 204.32 162.48 40.87 7.08 3.92 -44.63
2018‑04‑25 NASDAQ SPWR SunPower 453.65 1,871.81 1,003.20 89.75 240.23 3,782.72 -1,785.93 477.16 3,187.37 1,871.81 1,117.04 8.79 7.84 -10.81
2018‑04‑25 NASDAQ KGJI Kingold Jewelry 398.67 2,009.73 13.93 152.95 806.71 2,937.05 n/a 398.67 2,538.38 2,009.73 82.64 1.30 1.23 -5.38
2018‑04‑25 NYSE PZN Pzena Investment Management 26.13 141.29 72.24 0.03 0.00 136.17 20.18 26.13 53.97 141.29 160.04 9.14 9.06 -0.88
2018‑04‑25 AMEX WTT Wireless Telecom Group 18.36 46.08 22.21 0.30 10.40 46.12 7.97 33.35 12.77 46.08 46.37 2.27 2.20 -3.08
2018‑04‑25 NYSE RESI Altisource Residential 608.87 94.17 276.93 59.58 0.00 1,921.12 -572.68 608.87 1,312.24 94.17 553.11 9.65 10.24 6.11
2018‑04‑25 NYSE ELVT Elevate Credit 91.17 673.13 151.94 73.04 0.00 694.29 -69.55 109.25 585.04 673.13 445.19 7.35 10.40 41.50
2018‑04‑25 NYSE JPEP JP Energy Partners 115.47 493.96 n/a 5.97 12.34 674.43 0.00 434.09 240.34 493.96 175.12 9.44 9.44 0.00
2018‑04‑25 NYSE KFS Kingsway Financial Services -131.57 193.19 211.25 4.98 0.00 493.00 -356.27 35.88 446.35 193.19 67.43 3.85 2.75 -28.57
2018‑04‑25 NASDAQ AQMS Aqua Metals 53.68 2.10 26.95 1.76 16.06 69.96 -62.37 53.68 16.27 2.10 83.50 2.60 3.02 16.15
2018‑04‑25 NASDAQ IFMK iFresh 4.30 136.69 n/a 0.82 -2.66 48.94 -3.96 5.47 43.48 136.69 74.70 6.86 5.06 -26.24
2018‑04‑25 OTC TLSRP Telos -149.97 107.73 n/a 6.69 -1.57 73.12 -139.47 -135.06 207.03 107.73 406.92 9.00 9.00 0.00
2018‑04‑25 NYSE MRT MedEquities Realty Trust 354.89 61.10 29.26 7.70 0.00 597.68 49.37 354.89 239.86 61.10 361.91 9.96 11.21 12.55
2018‑04‑25 NASDAQ BLFS BioLife Solutions 10.47 11.02 7.80 0.19 8.93 12.29 -74.06 10.47 1.82 11.02 259.80 7.21 19.79 174.48
2018‑04‑25 NASDAQ DAVE Famous Dave's of America 11.76 64.59 n/a 0.66 6.93 37.02 11.23 13.19 23.83 64.59 58.04 8.45 6.75 -20.12
2018‑04‑25 NASDAQ AMR Alta Mesa Resources 2,946.81 429.90 324.62 5.73 -14.21 3,692.56 132.73 2,946.81 606.85 429.90 2,265.58 8.59 8.59 0.00
2018‑04‑25 NASDAQ EKSO Ekso Bionics Holdings 14.65 7.35 33.68 0.65 17.91 30.96 -152.06 14.84 16.12 7.35 109.85 1.67 1.76 5.39
2018‑04‑25 NASDAQ AAME Atlantic American 101.72 181.11 n/a 1.72 0.00 325.81 33.19 101.72 224.09 181.11 49.65 3.18 2.39 -24.84
2018‑04‑25 NASDAQ LPTN Lpath 11.88 64.87 60.37 18.17 36.82 114.00 -169.71 56.84 57.16 64.87 50.66 2.93 2.93 0.00
2018‑04‑25 NASDAQ PPIH Perma-Pipe International Holdings 47.98 105.25 21.25 0.81 22.76 101.53 -4.22 50.30 51.23 105.25 69.84 9.15 9.20 0.55
2018‑04‑25 NASDAQ OMEX Odyssey Marine Exploration -24.25 1.25 0.00 2.73 -33.94 3.49 -236.45 -24.25 44.01 1.25 64.69 8.06 7.51 -6.82
2018‑04‑25 NYSE DHCP Ditech Holding 134.26 831.26 n/a 261.24 0.00 13,728.70 -54.15 184.39 13,598.45 831.26 25.68 5.73 5.60 -2.27
2018‑04‑25 NYSE RNGR Ranger Energy Sevices 97.80 154.00 n/a 6.30 -4.80 262.50 -12.50 97.80 77.10 154.00 91.41 8.40 10.70 27.38
2018‑04‑25 NASDAQ STCN Steel Connect -136.70 436.62 56.13 8.25 -22.77 843.03 -7,355.50 118.66 689.20 436.62 119.21 2.00 2.06 3.00
2018‑04‑25 NASDAQ SBBP Strongbridge Biopharma -63.44 7.05 n/a 4.31 86.85 163.53 -271.61 1.85 161.67 7.05 259.55 7.30 5.50 -24.66
2018‑04‑25 NASDAQ JASN Jason Industries -164.36 648.62 n/a 33.09 110.59 563.79 -168.02 9.52 554.28 648.62 60.27 2.88 2.37 -17.71
2018‑04‑25 NASDAQ HNRG Hallador Energy Co. 252.19 271.63 n/a 12.41 25.42 518.83 152.05 252.19 262.64 271.63 192.32 6.85 6.33 -7.59
2018‑04‑25 NYSE BKD Brookdale Senior Living 865.25 4,747.12 n/a 326.15 -172.23 7,187.43 -2,998.20 1,080.04 6,107.87 4,747.12 1,851.34 6.52 9.49 45.55
2018‑04‑25 NYSE LEE Lee Enterprises -428.46 566.94 482.00 57.57 -29.38 602.62 -291.28 -54.49 656.04 566.94 185.38 2.25 3.20 42.22
2018‑04‑25 NASDAQ LYTS LSI Industries 75.19 331.39 n/a 0.62 67.14 228.37 19.10 141.83 86.54 331.39 137.66 5.65 5.38 -4.78
2018‑04‑25 NASDAQ GPIC Gaming Partners International 49.36 80.60 n/a 0.25 23.10 84.49 44.31 61.36 23.12 80.60 66.96 9.12 8.51 -6.69
2018‑04‑25 NASDAQ GPRO GoPro 47.77 1,179.74 547.99 13.66 141.87 648.87 -536.34 216.08 432.80 1,179.74 698.75 4.86 6.31 29.84
2018‑04‑25 NASDAQ SRUNU Silver Run Acquisition Corporation II 2,946.81 429.90 324.62 5.73 -14.21 3,692.56 132.73 2,946.81 606.85 429.90 2,531.96 9.60 9.60 0.00
2018‑04‑25 AMEX XTNT Xtant Medical Holdings -38.90 82.61 87.94 14.70 28.14 104.78 -150.20 15.61 89.17 82.61 76.50 7.25 5.90 -18.62
2018‑04‑25 OTC ACO AMCOL International 349.90 1,012.70 n/a 10.30 339.50 878.70 359.50 446.50 432.20 1,012.70 111.56 3.43 3.43 0.00
2018‑04‑25 OTC PWON Powin -2.21 5.17 6.53 0.00 -11.36 12.77 -46.80 -1.96 14.73 5.17 54.32 1.20 1.20 0.00
2018‑04‑25 NASDAQ PDLI PDL BioPharma 629.92 320.06 126.28 20.22 459.98 1,100.40 944.25 843.11 257.29 320.06 479.89 2.88 2.59 -10.07
2018‑04‑25 NASDAQ ATRS Antares Pharma 27.15 54.52 43.50 1.42 34.97 71.44 -276.48 28.25 43.19 54.52 420.29 2.28 2.69 17.98
2018‑04‑25 NASDAQ SREV ServiceSource International 109.22 239.13 99.12 9.89 66.52 290.27 -254.15 109.22 181.05 239.13 341.13 3.86 3.76 -2.59
2018‑04‑25 OTC GOPH Gopher Protocol -4.22 9.01 7.85 2.16 -2.03 12.73 -28.49 6.19 6.54 9.01 135.26 1.03 1.03 0.00
2018‑04‑25 NASDAQ RIOT Riot Blockchain 39.98 0.17 13.42 4.81 8.91 49.58 -155.61 42.65 6.35 0.17 63.06 7.36 4.66 -36.68
2018‑04‑25 NASDAQ LTEA Long Blockchain -0.31 4.43 13.94 0.19 -0.71 3.24 -28.19 -0.29 3.53 4.43 85.75 6.39 6.39 0.00
2018‑04‑25 NASDAQ HDRA Hydra Industries Acquisition -54.47 122.54 n/a 29.36 -20.94 212.74 -383.56 -5.24 217.99 122.54 181.55 8.45 8.45 0.00
2018‑04‑25 NASDAQ TROVU TrovaGene 4.68 0.51 26.10 1.03 3.99 10.41 -177.73 4.68 5.73 0.51 99.76 1.68 1.68 0.00
2018‑04‑25 NYSE TLRA Telaria 70.68 43.80 61.59 0.27 73.67 133.94 -202.57 78.17 55.77 43.80 211.29 4.22 4.04 -4.27
2018‑04‑25 NYSE NBR Nabors Industries 2,536.63 2,564.28 n/a 222.89 727.54 8,299.83 1,232.52 2,709.61 5,356.43 2,564.28 2,044.21 7.67 6.07 -20.86
2018‑04‑25 OTC RWWI Rand Worldwide -3.63 86.70 36.25 0.47 0.85 46.76 -23.16 12.92 33.85 86.70 80.37 2.70 2.70 0.00
2018‑04‑25 NASDAQ MBII Marrone Bio Innovations 13.75 18.17 30.63 3.37 18.84 48.03 -266.18 13.75 34.27 18.17 209.89 1.67 1.92 14.97
2018‑03‑19 NASDAQ SSC Stewart & Stevenson 27.83 144.34 16.93 0.10 20.61 140.06 -129.94 27.97 112.21 144.34 163.66 1.71 2.20 28.65
2018‑03‑15 NYSE ADT ADT -3,746.00 3,574.00 n/a 209.00 -272.00 10,823.00 687.00 2,924.00 7,899.00 3,574.00 1,421.01 8.93 8.96 0.34
2018‑02‑27 NASDAQ GIFI Gulf Island Fabrication 214.09 171.02 n/a 0.35 137.07 269.12 102.92 214.09 55.04 171.02 140.65 8.00 9.65 20.63
2018‑02‑20 NASDAQ MDXG MiMedx Group 112.20 245.01 n/a 0.34 78.95 178.71 3.70 142.47 36.23 245.01 365.30 8.75 3.37 -61.49
2018‑02‑08 NYSE PEI Pennsylvania Real Estate Investment Trust 605.40 367.49 307.93 58.43 0.00 2,516.84 n/a 605.40 1,776.08 367.49 796.41 9.73 11.26 15.72
2018‑02‑08 NASDAQ TAX Liberty Tax 76.41 173.99 150.66 2.56 64.83 184.80 97.93 105.93 78.87 173.99 107.18 9.95 8.30 -16.58
2018‑02‑08 NYSE STAR iStar 981.25 679.20 n/a 194.69 0.00 4,450.06 -2,368.16 981.25 3,434.16 679.20 734.69 9.91 10.71 8.07
2018‑02‑02 NASDAQ AMKR Amkor Technology 1,642.29 4,186.50 355.96 83.84 289.08 4,391.71 -4.36 1,723.12 2,644.64 4,186.50 2,035.84 9.72 8.60 -11.52
2018‑02‑02 NYSE SXC SunCoke Energy 192.60 1,331.50 n/a 60.60 146.90 2,080.00 109.90 434.60 1,420.50 1,331.50 839.27 9.75 13.01 33.44
2018‑02‑02 NASDAQ RCII Rent-A-Center 198.20 2,702.54 1,781.60 46.00 0.00 1,386.44 777.59 254.98 1,131.46 2,702.54 791.07 9.74 14.75 51.44
2018‑02‑02 NASDAQ GPOR Gulfport Energy 3,088.89 1,320.30 771.94 108.20 -239.33 6,028.39 -1,185.84 3,088.89 2,939.50 1,320.30 2,139.47 9.49 12.09 27.40
2018‑02‑02 AMEX FSP Franklin Street Properties 871.29 272.59 n/a 32.39 0.00 1,986.19 n/a 858.92 1,127.28 272.59 947.92 9.81 8.85 -9.79
2018‑01‑29 NASDAQ SPKE Spark Energy -134.94 798.05 695.63 11.13 139.44 493.90 -5.73 20.29 292.19 798.05 127.47 9.90 9.05 -8.59
2018‑01‑26 NASDAQ CRWN Crown Media Holdings 293.84 478.73 n/a 25.39 228.25 1,124.16 -1,455.53 607.88 516.28 478.73 1,823.56 5.07 5.07 0.00
2018‑01‑26 NASDAQ APOL Apollo Education Group 617.83 2,101.85 2,167.44 6.72 400.58 1,955.24 5,018.61 1,062.94 886.32 2,101.85 1,092.77 9.99 9.99 0.00
2018‑01‑26 NASDAQ GEC Great Elm Capital Group 66.05 4.93 4.41 6.32 56.52 135.31 -3,236.04 66.05 69.01 4.93 85.32 4.00 3.30 -17.50
2018‑01‑25 NYSE HZN Horizon Global -98.29 892.98 n/a 22.41 114.87 648.50 -75.37 89.58 560.65 892.98 174.84 9.11 6.74 -26.02
2018‑01‑24 NYSE CLNS Colony NorthStar 5,774.52 2,796.73 n/a 574.82 0.00 23,564.49 -1,295.00 8,000.97 11,852.41 2,796.73 3,180.10 9.90 6.41 -35.25
2018‑01‑24 NASDAQ RKDA Arcadia Biosciences 0.67 4.03 18.34 0.75 18.21 22.60 -175.50 0.67 21.93 4.03 21.90 5.38 7.41 37.73
2018‑01‑19 NASDAQ OPGN OpGen 8.70 3.21 18.48 0.23 6.89 14.61 -151.76 9.30 5.31 3.21 13.12 3.31 2.06 -37.76
2018‑01‑19 OTC ARGS Argos Therapeutics -3.18 1.90 64.36 1.31 7.79 22.16 -374.68 -3.18 25.34 1.90 2.86 2.17 0.27 -87.56
2018‑01‑11 NASDAQ WMIH WMIH 87.91 7.89 15.86 1.79 0.00 608.92 87.77 87.91 17.30 7.89 289.40 1.03 1.37 33.01
2018‑01‑09 NASDAQ MCEP Mid-Con Energy Partners 71.18 56.98 n/a 6.47 -1.21 221.34 n/a 71.18 150.16 56.98 56.07 1.96 2.00 2.04
2018‑01‑09 NYSE IRT Independence Realty Trust 623.00 161.22 n/a 28.70 0.00 1,577.88 -97.58 629.44 940.89 161.22 891.48 9.79 10.18 3.98
2018‑01‑04 NYSE PHH PHH 523.00 456.00 729.00 73.00 0.00 1,513.00 -33.00 523.00 990.00 456.00 354.55 9.98 10.83 8.52
2018‑01‑04 AMEX BRG Bluerock Residential Growth REIT 211.14 123.18 167.83 0.00 0.00 1,759.83 -173.63 211.14 1,111.04 123.18 212.59 9.97 9.08 -8.93
2017‑12‑29 NYSE VNCE Vince Holding -49.06 272.58 n/a 5.54 33.43 225.96 -1,044.26 69.33 156.63 272.58 103.97 6.19 18.83 204.20
2017‑12‑29 OTC HOVVB Hovnanian Enterprises -499.98 2,451.66 n/a 185.21 0.00 1,642.49 -1,229.01 -499.98 2,142.47 2,451.66 331.61 2.50 2.50 0.00
2017‑12‑29 NYSE HOV Hovnanian Enterprises -499.98 2,451.66 n/a 185.21 0.00 1,642.49 -1,229.01 -499.98 2,142.47 2,451.66 270.59 3.35 1.72 -48.66
2017‑12‑29 NASDAQ HOVNP Hovnanian Enterprises -499.98 2,451.66 n/a 185.21 0.00 1,642.49 -1,229.01 -499.98 2,142.47 2,451.66 928.50 7.50 6.08 -18.93
2017‑12‑26 NASDAQ CORI Corium International 29.08 31.86 n/a 8.30 88.59 122.47 -246.58 36.32 86.16 31.86 286.95 9.95 8.01 -19.50
2017‑12‑22 AMEX IMH Impac Mortgage Holdings 135.08 138.71 156.43 225.99 0.00 4,622.93 -999.76 260.20 4,362.73 138.71 203.88 9.99 10.06 0.70
2017‑12‑18 NASDAQ LTRPB Liberty TripAdvisor Holdings -2,063.00 1,569.00 n/a 25.00 470.00 5,392.00 166.00 387.00 1,644.00 1,569.00 1,204.52 9.95 17.45 75.38
2017‑12‑14 NYSE GJH Synthetic Fixed-Income Sec STRATS 2004-06, 6.375% US Cellular 3,907.00 3,890.00 4,194.00 113.00 975.00 7,048.00 2,375.00 3,907.00 3,141.00 3,890.00 498.61 9.95 9.51 -4.42
2017‑12‑14 NASDAQ XONE ExOne 70.61 57.74 34.06 0.09 23.72 92.33 -95.57 70.61 21.72 57.74 116.98 9.52 7.35 -22.79
2017‑12‑11 NASDAQ INWK InnerWorkings 62.05 1,136.26 n/a 4.73 170.86 640.02 129.31 289.56 350.46 1,136.26 474.36 9.98 8.78 -12.02
2017‑12‑11 NYSE ERA Era Group 444.56 231.32 n/a 16.76 50.12 774.61 3.17 445.72 325.29 231.32 285.42 9.50 13.29 39.89
2017‑12‑08 NASDAQ NXEO Nexeo Solutions 111.20 3,636.90 n/a 51.10 561.50 2,317.90 31.70 817.40 1,500.50 3,636.90 835.49 7.83 9.21 17.62
2017‑12‑08 NASDAQ WLRH WL Ross Holding 111.20 3,636.90 n/a 51.10 561.50 2,317.90 31.70 817.40 1,500.50 3,636.90 866.90 9.66 9.66 0.00
2017‑12‑08 NASDAQ NXEOU Nexeo Solutions 111.20 3,636.90 n/a 51.10 561.50 2,317.90 31.70 817.40 1,500.50 3,636.90 874.98 8.34 8.78 5.28
2017‑12‑08 AMEX TAT TransAtlantic Petroleum 28.59 56.64 n/a 8.84 9.26 154.10 -423.88 28.59 79.46 56.64 66.51 1.08 1.26 16.67
2017‑12‑07 NASDAQ AMD Advanced Micro Devices 426.00 5,329.00 n/a 126.00 1,054.00 3,763.00 -7,692.00 715.00 3,048.00 5,329.00 15,771.23 9.94 16.27 63.68
2017‑12‑07 NYSE OMN Omnova Solutions -69.70 783.10 204.90 21.50 129.80 579.70 -150.40 51.00 528.70 783.10 474.90 9.95 10.20 2.51
2017‑12‑07 NASDAQ INSE Inspired Entertainment -54.47 122.54 n/a 29.36 -20.94 212.74 -383.56 -5.24 217.99 122.54 131.06 8.90 6.20 -30.34
2017‑11‑30 NYSE ASB Associated Banc- 2,479.83 1,060.16 0.00 84.30 0.00 33,366.50 1,859.07 3,712.70 29,653.81 1,060.16 4,790.79 6.00 27.65 360.83
2017‑11‑27 NASDAQ ADES Advanced Emissions Solutions 77.31 35.69 49.51 3.02 35.89 82.84 -4.87 77.31 5.54 35.69 237.46 9.65 11.66 20.83
2017‑11‑27 NYSE RIG Transocean 12,707.00 2,973.00 n/a 491.00 3,237.00 25,695.00 1,719.00 13,424.00 12,271.00 2,973.00 6,256.24 9.87 13.47 36.47
2017‑11‑22 AMEX INFU InfuSystems Holdings 7.91 71.08 47.17 1.33 4.89 64.97 -61.43 31.23 44.64 71.08 78.53 2.24 3.35 49.55
2017‑11‑21 NASDAQ CYTK Cytokinetics 99.60 13.37 126.76 3.02 233.79 279.93 -658.35 99.60 180.33 13.37 493.20 8.25 9.30 12.73
2017‑11‑17 NASDAQ DRRX Durect 24.00 49.17 n/a 2.42 40.72 59.68 -451.60 30.39 29.28 49.17 258.73 1.01 1.67 65.35
2017‑11‑17 NASDAQ LONE Lonestar Resources US 198.30 94.07 n/a 20.77 -57.46 624.52 -118.83 198.30 351.45 94.07 207.20 3.76 9.00 139.36
2017‑11‑17 NASDAQ ESES Eco-Stim Energy Solutions 60.47 44.02 69.93 1.95 -15.42 99.02 -84.27 60.47 38.55 44.02 53.91 1.39 0.72 -48.20
2017‑11‑17 NASDAQ EVOL Evolving Systems 10.11 28.81 n/a 0.36 9.07 58.88 -54.18 35.98 22.90 28.81 33.92 4.60 2.85 -38.04
2017‑11‑17 NASDAQ CAPR Capricor Therapeutics 10.53 2.67 15.53 0.40 13.14 15.39 -55.22 10.53 4.85 2.67 38.43 2.22 1.49 -32.88
2017‑11‑17 NASDAQ LENS Presbia 0.93 0.01 16.63 0.04 -0.96 3.43 -90.31 0.93 2.51 0.01 36.64 3.40 2.13 -37.21
2017‑11‑17 NASDAQ FSNN Fusion Telecommunications International -56.92 150.53 72.89 8.65 13.19 150.90 -201.32 33.95 117.10 150.53 287.19 2.85 3.69 29.47
2017‑11‑16 NYSE LPI Laredo Petroleum 941.83 822.16 n/a 89.38 -54.47 2,087.53 -1,441.47 941.83 1,145.70 822.16 2,299.88 9.92 9.81 -1.11
2017‑11‑14 NYSE PBI Pitney Bowes -2,012.41 3,549.95 1,544.29 113.50 284.81 6,319.62 5,235.87 214.89 6,104.73 3,549.95 1,687.95 9.64 8.96 -7.05
2017‑11‑14 NASDAQ DGII Digi International 166.05 181.63 78.37 0.05 109.32 359.34 145.52 322.03 37.31 181.63 371.97 9.70 13.45 38.66
2017‑11‑14 NYSE AROC Archrock 717.71 794.65 n/a 88.76 68.25 2,437.20 -2,238.80 782.28 1,699.33 794.65 932.19 9.55 12.80 34.03
2017‑11‑14 OTC SNCR Synchronoss Technologies 150.78 402.36 n/a 55.77 276.67 982.90 -54.61 390.82 592.08 402.36 295.20 9.58 7.00 -26.93
2017‑11‑14 NYSE HCLP Hi-Crush Partners 795.63 602.62 n/a 11.26 95.73 1,123.14 n/a 795.63 327.50 602.62 1,051.74 9.25 11.60 25.41
2017‑11‑10 NASDAQ UONEK Urban One, Inc. Class D -242.86 440.04 387.32 79.42 99.69 1,305.56 -963.53 17.32 1,277.02 440.04 3.45 1.50 2.05 36.67
2017‑11‑10 NASDAQ UONE Urban One -242.86 440.04 387.32 79.42 99.69 1,305.56 -963.53 17.32 1,277.02 440.04 3.94 1.45 2.40 65.52
2017‑11‑10 NYSE FAC First Acceptance 28.52 347.52 0.00 4.54 n/a 395.86 -395.68 64.76 331.10 347.52 33.40 1.21 0.81 -33.06
2017‑11‑10 NASDAQ FLL Full House Resorts 38.13 161.27 n/a 10.86 13.26 181.51 -2.45 59.42 122.09 161.27 89.89 3.39 3.28 -3.24
2017‑11‑10 NYSE GMRE Global Medical REIT 242.42 30.34 30.43 7.43 0.00 539.86 n/a 242.42 285.11 30.34 190.57 9.28 8.57 -7.65
2017‑11‑10 NASDAQ NEON Neonode 9.83 10.24 13.37 0.07 6.84 12.96 -182.85 9.83 4.50 10.24 20.51 1.02 0.34 -66.18
2017‑11‑10 NYSE RSO Resource Capital 550.18 43.71 33.79 57.66 0.00 1,789.80 n/a 550.18 1,239.62 43.71 312.07 9.66 9.86 2.07
2017‑11‑10 NASDAQ CHRS Coherus BioSciences -5.36 1.56 233.69 9.55 84.62 128.46 -819.79 -1.79 131.55 1.56 911.33 9.15 15.20 66.12
2017‑11‑09 NASDAQ CVGI Commercial Vehicle Group 78.46 755.23 n/a 19.15 172.19 399.64 -105.23 86.40 313.24 755.23 226.00 9.98 7.18 -28.06
2017‑11‑09 NASDAQ NTRA Natera -3.88 210.94 n/a 4.21 83.14 218.66 -479.25 -3.88 222.53 210.94 1,121.87 9.41 21.59 129.44
2017‑11‑09 NASDAQ PCMI PC Mall 33.09 2,193.44 n/a 7.89 -1.54 712.24 34.06 131.07 581.17 2,193.44 202.43 9.85 17.85 81.22
2017‑11‑09 NASDAQ SELB Selecta Biosciences 41.58 8.08 42.75 1.25 73.17 89.94 -228.36 41.58 48.35 8.08 301.72 9.06 13.33 47.13
2017‑11‑09 NASDAQ SVRA Savara 66.53 0.00 29.96 1.16 82.18 128.87 -95.05 93.70 35.17 0.00 381.97 9.05 12.72 40.55
2017‑11‑09 NASDAQ FTD FTD Companies -246.84 1,084.03 1,074.41 10.28 -267.56 619.73 -390.83 214.32 405.41 1,084.03 126.03 9.80 4.43 -54.80
2017‑11‑07 NYSE UIS Unisys -1,482.30 2,741.80 n/a 52.80 438.50 2,513.70 -1,943.90 -1,301.30 3,815.00 2,741.80 726.24 8.05 14.40 78.88
2017‑11‑07 NASDAQ VUZI Vuzix 43.73 5.54 18.68 0.09 38.85 47.77 -101.76 44.58 3.18 5.54 226.29 4.80 7.60 58.33
2017‑11‑07 NASDAQ AMRS Amyris -292.71 143.44 n/a 34.03 -36.71 118.16 -1,300.45 -292.15 404.37 143.44 334.18 3.34 6.71 100.90
2017‑11‑07 NASDAQ LSCC Lattice Semiconductor -67.44 385.96 n/a 18.81 214.51 644.83 -456.41 245.67 399.16 385.96 823.47 6.01 6.52 8.49
2017‑11‑07 OTC IARE Inventrust Properties 1,940.06 251.81 236.98 30.16 0.00 2,675.24 n/a 1,940.06 735.18 251.81 1,355.05 1.75 1.75 0.00
2017‑11‑07 NASDAQ LWAY Lifeway Foods 35.34 118.89 31.22 0.24 13.30 63.24 49.72 45.71 17.54 118.89 70.66 9.33 4.42 -52.63
2017‑11‑07 NYSE CRD.B Crawford & Co. -4.92 1,163.71 n/a 9.06 155.48 819.90 267.68 189.77 630.13 1,163.71 258.38 8.63 8.46 -1.97
2017‑11‑07 NASDAQ REXI Resource America 136.00 99.86 n/a 1.77 n/a 211.22 -30.30 136.00 51.00 99.86 203.30 9.78 9.78 0.00
2017‑11‑07 OTC NOBGY Noble Group 5,758.68 2,302.07 n/a 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 128.73 1,023.51 n/a 0.87 275.15 572.88 202.95 183.48 206.03 1,023.51 1,160.07 8.76 17.12 95.55
2017‑11‑07 NYSE NGVC Natural Grocers by Vitamin Cottage 142.24 769.03 n/a 3.79 36.79 304.87 87.43 142.24 162.63 769.03 301.47 5.11 15.90 211.15
2017‑11‑07 OTC OMNTD Ominto -19.28 17.73 n/a 0.30 -17.07 58.39 -67.74 1.81 43.39 17.73 120.63 6.98 6.98 0.00
2017‑11‑07 OTC ACAN Americann 2.61 0.04 2.48 0.20 0.11 5.42 -10.97 2.61 2.81 0.04 76.59 3.95 3.95 0.00
2017‑11‑07 NASDAQ ESND Essendant 428.22 5,037.33 n/a 26.70 784.80 1,712.06 1,162.24 441.35 1,270.71 5,037.33 538.48 9.02 14.15 56.87
2017‑11‑07 NASDAQ ACET Aceto -40.07 638.32 n/a 15.77 52.45 831.28 -20.35 203.38 627.90 638.32 105.91 9.65 3.42 -64.56
2017‑11‑07 NYSE SWN Southwestern Energy Co. 2,193.00 3,203.00 n/a 135.00 756.00 7,713.00 -2,471.00 2,193.00 9,518.00 3,203.00 3,209.83 6.14 5.38 -12.38
2017‑11‑07 NASDAQ GNMK GenMark Diagnostics 67.80 52.52 79.52 3.04 67.66 111.11 -427.81 62.55 48.55 52.52 385.67 4.10 7.06 72.20
2017‑11‑07 NYSE CDR Cedar Realty Trust 560.56 146.01 101.51 22.20 0.00 1,238.51 n/a 560.56 676.31 146.01 447.50 5.87 4.80 -18.23
2017‑11‑07 NASDAQ SQNM Sequenom -71.00 128.28 157.91 8.10 52.88 97.33 -1,049.38 -54.48 151.81 128.28 284.99 2.39 2.39 0.00
2017‑11‑07 NYSE NCT Newcastle Investment 103.58 221.74 337.50 0.00 249.68 513.98 -3,078.73 158.48 355.50 221.74 279.96 4.18 4.18 0.00
2017‑11‑07 NASDAQ ERII Energy Recovery 77.57 58.16 40.82 0.00 92.44 155.86 -37.29 91.47 64.38 58.16 435.52 9.40 8.04 -14.47
2017‑11‑07 NASDAQ CNAT Conatus Pharmaceuticals 23.35 35.38 52.93 0.66 43.22 76.65 -173.64 23.35 53.29 35.38 135.59 4.13 4.65 12.59
2017‑11‑07 NASDAQ SALM Salem Media Group 192.42 263.74 0.00 16.71 6.13 570.17 19.50 230.47 339.70 263.74 107.24 5.85 4.85 -17.09
2017‑11‑07 NASDAQ HMHC Houghton Mifflin Harcourt -30.09 1,407.51 n/a 42.80 41.12 2,458.11 -3,570.13 752.98 1,705.13 1,407.51 1,055.05 9.60 7.90 -17.71
2017‑11‑07 NASDAQ PANL Pangaea Logistics Solutions 147.87 385.09 369.92 7.95 14.28 411.80 -7.69 147.87 263.93 385.09 130.53 3.35 3.00 -10.45
2017‑11‑07 NASDAQ RPTP Raptor Pharmaceutical -121.13 94.19 130.08 15.79 112.86 354.94 -378.72 67.69 287.25 94.19 767.76 9.00 9.00 0.00
2017‑11‑07 NYSE OCIP OCI Partners 146.98 343.32 n/a 22.86 48.22 645.74 n/a 146.98 498.76 343.32 1,000.04 7.00 11.45 63.57
2017‑11‑07 NYSE FIT Fitbit 671.53 1,615.52 891.99 1.10 607.62 1,369.10 -214.12 762.26 606.84 1,615.52 1,386.05 6.07 6.65 9.56
2017‑11‑07 NASDAQ MGEN Miragen Therapeutics 72.71 4.00 30.54 n/a 82.22 86.99 -98.25 72.71 14.29 4.00 210.74 7.80 7.34 -5.90
2017‑11‑07 NASDAQ FCSC Fibrocell Science 6.26 0.00 n/a 0.83 10.81 14.14 -181.70 6.26 7.89 0.00 68.91 1.70 2.50 47.06
2017‑11‑07 NYSE KODK Eastman Kodak Co. -83.00 1,531.00 n/a 32.00 517.00 1,672.00 -209.00 32.00 1,474.00 1,531.00 166.35 5.20 3.95 -24.04
2017‑11‑07 NASDAQ VCYT Veracyte 36.17 71.95 98.49 4.94 41.90 71.19 -220.26 30.01 41.18 71.95 357.54 6.49 10.31 58.86
2017‑11‑07 NASDAQ RGLS Regulus Therapeutics 22.15 0.07 70.20 2.72 20.50 62.08 -360.04 22.88 39.20 0.07 34.43 1.08 0.30 -72.22
2017‑11‑07 NASDAQ CNTY Century Casinos 149.77 164.46 139.45 3.66 41.74 271.79 73.59 179.59 84.42 164.46 252.23 8.95 8.56 -4.36
2017‑11‑07 NYSE AVP Avon Products -857.20 5,715.60 n/a 140.80 398.70 3,640.40 2,252.50 -756.30 3,913.20 5,715.60 658.10 1.95 1.45 -25.64
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 23.35 613.11 n/a 9.83 102.84 313.89 -121.48 58.94 253.93 613.11 82.41 2.60 2.58 -0.96
2017‑11‑07 NASDAQ CTIC CTI BioPharma 82.78 25.15 n/a 1.87 87.52 115.72 -2,199.45 82.78 38.67 25.15 262.63 2.99 4.13 38.13
2017‑11‑07 NASDAQ SHLD Sears Holdings -5,542.00 16,702.00 n/a 539.00 -967.00 7,283.00 n/a -4,113.00 11,396.00 16,702.00 337.91 5.00 2.26 -54.80
2017‑11‑07 NYSE FIG Fortress Investment Group 637.35 1,163.81 950.56 10.69 n/a 2,317.48 -1,234.35 637.35 1,324.31 1,163.81 1,722.33 7.80 7.85 0.64
2017‑11‑07 NYSE AKS AK Steel Holding -646.60 6,692.90 n/a 173.00 766.60 3,920.80 -3,002.40 -646.60 4,196.00 6,692.90 1,098.42 4.25 4.61 8.47
2017‑11‑07 OTC NMKTF Newmarket Gold 654.78 2,198.40 n/a 21.86 583.46 1,779.46 787.44 654.78 1,124.68 2,198.40 74.26 6.30 6.30 0.00
2017‑11‑07 NYSE HCHC HC2 Holdings -237.50 1,482.55 1,635.26 55.10 1,889.33 3,227.32 -252.22 14.35 3,071.52 1,482.55 249.11 5.22 5.80 11.11
2017‑11‑07 NYSE MTW Manitowoc Co. 235.70 1,581.30 n/a 39.20 333.70 1,643.90 246.70 683.30 960.60 1,581.30 931.31 9.97 27.39 174.72
2017‑11‑07 NASDAQ CHKE Cherokee -63.59 29.36 75.76 6.50 -50.28 96.93 -53.01 21.97 74.96 29.36 9.52 2.00 0.60 -70.00
2017‑11‑07 NYSE TTI TETRA Technologies 75.44 820.38 n/a 57.25 289.04 1,408.26 -209.98 185.43 1,824.98 820.38 593.94 3.10 4.82 55.48
2017‑11‑07 NYSE GCI Gannett Co. 142.00 3,146.48 n/a 17.14 83.14 2,532.38 -82.47 1,018.45 1,513.93 3,146.48 1,164.31 9.69 10.26 5.88
2017‑11‑07 NYSE RRD Donnelley & Sons Co. -929.80 6,939.60 n/a 179.60 607.20 3,680.60 -2,232.30 -202.80 3,868.90 6,939.60 397.90 7.99 5.63 -29.54
2017‑11‑07 OTC CANN General Cannabis 6.00 3.52 0.00 0.31 4.46 6.99 -39.28 6.10 0.89 3.52 76.17 2.15 2.15 0.00
2017‑11‑07 NYSE KDMN Kadmon Holdings 4.35 12.26 77.83 5.96 1.27 63.78 -234.31 7.93 55.85 12.26 268.69 3.70 3.30 -10.81
2017‑11‑07 OTC ROYE Royal Energy Resources 121.00 218.74 n/a 0.00 19.79 292.66 75.14 121.00 149.86 218.74 139.34 7.50 7.50 0.00
2017‑11‑07 NASDAQ ACHN Achillion Pharmaceuticals 307.27 0.00 89.58 0.05 301.36 315.57 -623.24 307.27 8.30 n/a 388.73 3.98 3.14 -21.11
2017‑11‑07 OTC RSMDF Resmed 986.02 2,066.74 775.95 28.24 1,142.95 3,534.21 2,372.49 2,066.96 1,467.24 2,066.74 1,007.73 7.06 7.06 0.00
2017‑11‑07 NASDAQ ELGX Endologix -141.46 181.16 163.15 22.06 68.12 349.34 -539.77 58.89 290.45 181.16 469.62 5.76 5.50 -4.51
2017‑11‑07 NASDAQ EZPW Ezcorp 356.30 747.95 381.91 27.80 399.57 1,074.55 377.68 691.46 386.42 747.95 646.25 9.85 12.10 22.84
2017‑11‑07 NYSE NPTN NeoPhotonics Corp 182.60 292.89 112.84 1.36 111.65 390.12 -372.08 183.72 206.40 292.89 289.19 5.92 6.64 12.16
2017‑11‑07 NYSE JONE Jones Energy 445.56 188.57 n/a 51.65 130.07 1,941.18 -163.60 445.56 1,293.16 188.57 35.41 1.65 0.38 -76.97
2017‑11‑07 NASDAQ CECE CECO Environmental 41.79 345.05 n/a 6.72 73.89 422.12 -46.49 194.57 227.55 345.05 224.77 8.62 6.66 -22.80
2017‑11‑07 NYSE RAD Rite Aid -177.73 21,528.97 n/a 202.77 1,379.05 8,329.45 -4,076.60 1,812.31 6,517.14 21,528.97 1,707.83 1.53 1.65 7.84
2017‑11‑07 OTC BFCF BFC Financial 487.61 815.78 n/a 35.20 0.00 1,582.27 363.72 598.98 894.28 815.78 415.95 5.25 5.25 0.00
2017‑11‑07 OTC OMNT Ominto -19.28 17.73 n/a 0.30 -17.07 58.39 -67.74 1.81 43.39 17.73 8.30 2.85 0.48 -83.16
2017‑11‑07 NASDAQ ASNA Ascena Retail Group -442.10 6,649.80 n/a 102.20 263.00 3,726.00 -312.00 761.00 2,965.00 6,649.80 445.36 1.91 3.28 71.73
2017‑11‑07 NASDAQ VOXX VOXX International 250.52 507.09 151.40 3.47 167.17 560.94 193.73 453.58 114.80 507.09 136.72 6.35 5.50 -13.39
2017‑11‑07 NASDAQ EXPI eXp World Holdings 5.78 156.10 178.14 0.00 3.91 21.77 -43.29 5.78 0.00 156.10 613.71 3.45 11.12 222.32
2017‑11‑07 NYSE TRMR Tremor Video 70.68 43.80 61.59 0.27 73.67 133.94 -202.57 78.17 55.77 43.80 191.99 3.68 3.68 0.00
2017‑11‑07 NASDAQ NATR Nature's Sunshine Products 120.33 342.03 n/a 0.29 46.22 191.55 -0.72 121.01 70.54 342.03 175.36 9.05 9.35 3.31
2017‑11‑07 OTC BRBW Brunswick Bancorp 909.20 4,510.00 n/a 26.40 786.30 3,404.60 1,994.40 1,480.80 1,923.80 4,510.00 623.23 7.15 7.15 0.00
2017‑11‑07 NYSE CBL CBL & Associates Properties 1,161.18 927.25 362.74 218.68 0.00 5,702.57 -810.74 1,161.18 4,440.11 927.25 973.82 5.63 5.57 -1.07
2017‑11‑07 OTC TMEDD Trimedyne 2.05 5.33 0.00 0.01 1.61 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. -1,161.32 903.59 861.43 81.50 -32.31 1,385.26 -2,011.71 -239.96 1,625.22 903.59 51.79 9.17 9.50 3.60
2017‑11‑07 OTC IHRT iHeartMedia -15,806.77 6,170.99 n/a 1,865.58 1,099.92 12,192.99 -13,543.50 -11,752.67 23,945.66 6,170.99 0.00 3.10 3.10 0.00
2017‑11‑07 NASDAQ SRTS Sensus Healthcare 11.19 20.59 17.52 0.07 14.33 20.43 -12.63 11.19 9.24 20.59 100.81 5.40 7.30 35.19
2017‑11‑07 NASDAQ WCST Wecast Network 27.83 144.34 16.93 0.10 20.61 140.06 -129.94 27.97 112.21 144.34 135.29 1.86 1.86 0.00
2017‑11‑07 OTC BFCFB BFC Financial 487.61 815.78 n/a 35.20 0.00 1,582.27 363.72 598.98 894.28 815.78 408.03 5.15 5.15 0.00
2017‑11‑07 NASDAQ BKEPP Blueknight Energy Partners L.P., L.L.C -9.87 182.40 146.06 11.71 -0.43 361.59 n/a -3.15 364.74 182.40 253.62 7.60 6.26 -17.63
2017‑11‑07 NYSE CRD.A Crawford & Co. -4.92 1,163.71 n/a 9.06 155.48 819.90 267.68 189.77 630.13 1,163.71 256.85 7.13 8.40 17.81
2017‑11‑07 NASDAQ BPFHW Boston Private Financial Holdings 693.75 297.39 186.07 50.79 0.00 8,318.36 61.52 784.68 7,512.53 297.39 913.78 9.55 10.85 13.61
2017‑11‑07 NASDAQ VRAY ViewRay 57.66 34.04 54.50 7.25 113.38 168.62 -327.39 57.66 110.96 34.04 639.72 8.31 8.93 7.46
2017‑11‑07 NASDAQ FDML Federal-Mogul Holdings 65.00 7,434.00 n/a 145.00 1,271.00 7,076.00 -714.00 738.00 6,338.00 7,434.00 0.00 9.98 9.98 0.00
2017‑11‑07 OTC BLCK Blackcraft Cult 0.48 2.05 1.11 0.00 0.34 0.96 0.33 0.48 0.48 2.05 398.32 2.00 2.00 0.00
2017‑11‑07 NASDAQ CYRX CryoPort 17.89 11.95 13.86 0.02 15.11 25.08 -134.12 22.45 2.63 11.95 432.63 6.07 15.64 157.66
2017‑11‑07 NYSE SNR New Senior Investment Group 471.18 449.13 505.17 93.60 0.00 2,472.75 -427.78 471.18 2,001.57 449.13 620.22 8.15 7.51 -7.85
2017‑11‑07 NASDAQ DXYN Dixie Group 74.16 412.46 n/a 5.74 107.25 287.35 -127.91 77.55 209.80 412.46 32.90 3.55 2.25 -36.62
2017‑11‑07 NASDAQ AMEH Apollo Medical Holdings -10.70 357.75 67.96 0.08 -6.97 41.17 -45.15 -7.34 48.46 357.75 140.58 9.50 23.30 145.26
2017‑11‑07 NASDAQ TTS Tile Shop Holdings 145.87 344.60 n/a 1.86 45.21 273.69 -32.29 145.87 127.82 344.60 438.41 8.30 8.05 -3.01
2017‑11‑07 NASDAQ CLUB Town Sports International Holdings -81.95 403.04 n/a 12.66 5.85 251.81 -72.16 -73.50 325.31 403.04 365.91 5.95 13.65 129.41
2017‑11‑07 OTC CCGN Consumer Capital Group -3.06 0.05 1.94 0.00 -1.59 1.73 -10.89 -3.06 6.31 0.05 122.44 4.50 4.50 0.00
2017‑11‑07 OTC HLIX Helix TCS -1.58 4.03 4.38 0.67 -1.74 4.17 -18.68 1.29 2.88 4.03 120.15 3.96 3.96 0.00
2017‑11‑07 NASDAQ DEPO DepoMed -562.34 380.72 n/a 73.55 -63.82 1,002.07 -185.68 206.09 795.98 380.72 531.59 4.56 8.21 80.04
2017‑11‑07 NYSE VG Vonage Holdings 134.46 1,002.29 942.89 14.87 -40.25 887.72 -623.19 512.20 375.53 1,002.29 3,208.48 8.69 13.30 53.05
2017‑11‑07 NASDAQ YOD You On Demand Holdings 27.83 144.34 16.93 0.10 20.61 140.06 -129.94 27.97 112.21 144.34 99.65 1.37 1.37 0.00
2017‑11‑07 NASDAQ PME Pingtan Marine Enterprise 134.59 63.21 -11.17 2.40 -10.72 205.51 40.43 134.59 52.21 63.21 211.87 2.84 2.58 -9.15
2017‑11‑07 NYSE OSG Overseas Shipholding Group 277.39 390.43 n/a 37.40 118.40 860.96 -263.32 317.26 543.70 390.43 297.70 2.58 3.62 40.31
2017‑11‑07 OTC REXX Rex Energy -122.33 205.27 218.77 48.83 -983.49 964.94 -776.88 -122.33 1,087.27 205.27 7.71 2.08 0.72 -65.38
2017‑11‑07 NASDAQ SKIS Peak Resorts 55.91 123.25 n/a 12.47 -13.34 305.33 -25.24 61.48 226.45 123.25 73.41 5.00 5.30 6.00
2017‑11‑07 NYSE LC LendingClub 875.32 574.54 727.95 571.42 0.00 4,259.11 -420.60 910.95 3,343.99 574.54 1,871.70 5.46 4.46 -18.32
2017‑11‑07 NASDAQ WHLR Wheeler Real Estate Investment Trust 55.04 58.53 57.99 17.16 0.00 542.75 -209.96 60.53 401.21 58.53 39.94 8.62 4.60 -46.64
2017‑11‑07 NASDAQ INFN Infinera 394.69 740.74 427.09 14.02 289.04 1,132.66 -768.96 671.21 461.45 740.74 1,484.06 8.11 9.62 18.62
2017‑11‑07 OTC SCRID Social Reality -3.76 23.35 17.86 2.82 -1.92 20.32 -24.76 13.59 6.73 23.35 65.36 6.40 6.40 0.00
2017‑11‑07 OTC REGX Red Trail Energy 70.21 109.61 n/a 0.01 21.09 83.71 n/a 70.21 13.50 109.61 60.13 1.45 1.45 0.00
2017‑11‑07 NYSE ATEN A10 Networks 88.47 230.00 194.21 0.42 101.33 217.96 -257.78 89.77 128.19 230.00 512.95 7.30 7.27 -0.41
2017‑11‑07 NASDAQ ASPU Aspen Group 28.72 22.02 n/a 2.01 15.21 41.59 -32.77 33.73 7.85 22.02 110.63 8.05 7.59 -5.71
2017‑11‑07 OTC CPPY Corporate Property Associates 17 2,254.04 447.65 n/a 88.27 0.00 4,593.12 n/a 2,254.34 2,230.83 447.65 3,010.97 8.50 8.50 0.00
2017‑11‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights -19,445.00 13,003.00 n/a 0.00 4,757.00 34,556.00 14,359.00 5,172.00 29,384.00 13,003.00 536.37 1.13 0.65 -42.48
2017‑11‑07 NASDAQ ARDM Aradigm -16.71 14.46 21.41 3.87 -1.49 2.63 -459.97 -16.71 19.35 14.46 21.75 3.71 1.47 -60.38
2017‑11‑07 OTC CNAB United Cannabis 1.14 0.36 5.42 0.06 -0.55 7.01 -22.48 6.20 0.92 0.36 87.99 1.37 1.37 0.00
2017‑11‑07 NYSE CGI Celadon Group 305.77 1,065.36 1,013.15 13.79 -17.87 981.72 212.57 368.22 0.00 1,065.36 97.63 7.35 3.45 -53.06
2017‑11‑07 NYSE SRC Spirit Realty Capital 2,914.38 668.96 93.44 190.13 0.00 7,202.82 -2,199.82 3,168.72 4,034.10 668.96 3,526.96 8.61 8.21 -4.65
2017‑11‑07 NASDAQ AIRG Airgain 40.09 49.52 22.33 0.10 34.76 53.22 -43.52 44.80 8.43 49.52 102.99 7.40 10.51 42.03
2017‑11‑07 OTC BDFH Four G Holdings 0.33 0.01 0.13 0.00 -0.07 0.41 -0.40 0.33 0.08 0.01 124.88 2.25 2.25 0.00
2017‑11‑07 OTC TWOC Trans World 51.62 54.11 n/a 0.42 3.31 84.73 -1.74 57.47 27.26 54.11 61.89 6.97 6.97 0.00
2017‑11‑07 NASDAQ COGT Cogint 31.73 220.27 115.38 9.68 19.65 275.23 -194.12 191.52 83.71 220.27 206.85 4.72 2.75 -41.80
2017‑11‑07 OTC QUSA Questar Assessment 1,360.30 1,134.90 762.30 63.00 -495.60 4,140.60 1,065.50 1,360.30 2,780.30 1,134.90 475.44 2.71 2.71 0.00
2017‑11‑07 NYSE LFGR Leaf Group 59.89 128.99 n/a 0.01 40.85 98.34 -434.70 77.08 21.26 128.99 277.23 7.25 11.10 53.10
2017‑11‑07 NASDAQ MRAM Everspin Technologies 10.88 35.94 41.69 0.76 39.59 57.15 -117.52 36.69 20.46 35.94 154.90 8.89 9.82 10.46
2017‑11‑07 NASDAQ VIVE Viveve Medical 18.96 15.29 41.17 3.17 44.38 56.64 -118.07 18.96 37.67 15.29 87.24 5.63 2.52 -55.24
2017‑11‑07 NASDAQ LLNW Limelight Networks 67.22 184.36 95.87 0.08 41.18 190.23 -348.31 144.25 45.98 184.36 515.68 5.52 4.69 -15.04
2017‑11‑07 NYSE S Sprint 19,770.00 32,406.00 0.00 2,365.00 3,453.00 85,459.00 -1,255.00 26,356.00 59,040.00 32,406.00 22,063.11 5.75 5.66 -1.57
2017‑11‑07 NYSE PKD Parker Drilling Co. 253.72 442.52 n/a 44.23 202.70 951.13 -497.55 266.98 684.15 442.52 59.94 1.12 0.36 -68.04
2017‑11‑07 OTC WAYS Wave Sync 2.92 0.23 1.45 0.00 -1.10 4.10 -22.11 2.92 1.18 0.23 70.02 3.33 3.33 0.00
2017‑11‑07 AMEX EPM Evolution Petroleum 76.20 34.48 21.60 0.08 28.40 91.69 34.27 76.20 15.49 34.48 371.52 7.00 11.30 61.43
2017‑11‑07 OTC CRGS CurAegis Technologies -4.48 0.04 4.61 0.77 0.02 2.16 -82.14 -4.48 6.64 0.04 54.79 1.10 1.10 0.00
2017‑11‑07 NASDAQ WKHS Workhorse Group -1.56 10.85 28.39 0.18 -0.38 12.12 -110.71 -1.56 13.68 10.85 63.21 2.63 1.54 -41.44
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 178.59 230.88 200.54 3.07 698.38 822.72 76.10 185.74 75.91 230.88 169.99 8.28 8.28 0.00
2017‑11‑07 AMEX CVU CPI Aerostructures 75.91 81.28 n/a 1.70 79.61 124.04 21.81 75.91 48.12 81.28 92.07 8.70 10.52 20.92
2017‑11‑07 NYSE HLX Helix Energy Solutions Group 1,589.02 581.38 n/a 38.27 258.92 2,339.15 351.88 1,589.02 750.13 581.38 1,249.88 7.36 8.53 15.90
2017‑11‑07 NASDAQ SHOR ShorTel 60.66 357.76 238.21 0.46 60.40 339.45 -188.80 202.19 137.26 357.76 518.65 7.50 7.50 0.00
2017‑11‑07 NASDAQ CNFR Conifer Holdings 51.42 96.84 17.37 1.36 0.00 229.65 -32.32 51.42 178.23 96.84 60.07 6.25 6.50 4.00
2017‑11‑07 NASDAQ FNTC FinTech Acquisition -139.35 589.32 601.37 5.12 21.30 168.80 -44.63 -40.66 172.17 589.32 307.05 9.85 9.85 0.00
2017‑11‑07 NASDAQ GWRS Global Water Resources 1.11 31.20 23.86 5.12 0.40 239.39 0.70 13.89 225.51 31.20 186.89 9.40 9.41 0.11
2017‑11‑07 NASDAQ FRAN Francesca's Holdings 109.57 471.68 n/a 0.45 45.91 186.64 157.29 109.57 77.08 471.68 167.27 6.53 7.61 16.54
2017‑11‑07 NYSE HIVE Aerohive Networks 19.66 152.90 124.84 0.57 43.39 129.62 -254.74 20.18 109.44 152.90 221.79 4.46 4.06 -8.97
2017‑11‑07 NYSE MBI MBIA 1,248.00 294.00 0.00 197.00 0.00 8,893.00 1,164.00 1,248.00 7,633.00 294.00 848.71 6.93 9.39 35.50
2017‑11‑07 NASDAQ IDSY I.D. Systems 19.50 40.96 25.02 0.00 11.52 60.37 -96.36 32.06 28.31 40.96 108.45 7.06 6.13 -13.17
2017‑11‑07 NYSE FMD First Marblehead 49.83 46.17 88.50 0.01 n/a 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 8.55 35.91 48.93 5.58 28.39 56.12 -406.76 8.55 47.57 35.91 69.34 1.28 1.00 -21.88
2017‑11‑07 OTC SIAF Sino Agro Food 630.42 198.17 n/a 3.95 183.86 808.52 446.56 631.14 73.18 198.17 148.19 3.93 3.93 0.00
2017‑11‑07 AMEX NOG Northern Oil and Gas -488.78 209.32 148.83 70.29 -0.92 664.47 -937.61 -488.78 1,153.25 209.32 437.12 1.30 3.41 162.31
2017‑11‑07 NASDAQ SITO SITO Mobile 13.51 42.99 35.19 0.00 9.86 31.52 -161.07 19.96 11.57 42.99 54.51 7.18 2.14 -70.19
2017‑11‑07 NASDAQ GUID Guidance Software -17.33 110.52 97.88 0.05 -16.84 67.20 -119.67 1.24 65.96 110.52 236.36 7.07 7.07 0.00
2017‑11‑07 NASDAQ MITL Mitel Networks -190.20 1,059.10 610.70 18.70 12.50 1,588.40 -981.50 358.50 1,229.90 1,059.10 1,335.28 8.19 11.04 34.80
2017‑11‑07 NASDAQ REPH Recro Pharma -16.07 71.83 n/a 12.03 34.67 178.45 -120.98 24.58 153.88 71.83 110.54 8.91 5.52 -38.05
2017‑11‑07 NYSE XKE Lehman ABS Corp Bkd Trust Certs 2001-31, 7.75% Toys R Us -2,130.00 11,540.00 3,648.00 457.00 2,128.00 7,262.00 n/a -2,066.00 9,328.00 11,540.00 88.84 1.80 1.80 0.00
2017‑11‑07 NYSE CALX Calix 21.86 510.37 254.45 0.00 26.69 270.91 -677.32 138.04 132.87 510.37 405.38 5.20 7.85 50.96
2017‑11‑07 NASDAQ ODP Office Depot 827.00 10,240.00 n/a 62.00 822.00 6,390.00 -236.00 2,157.00 4,215.00 10,240.00 1,506.19 3.09 2.62 -15.21
2017‑11‑07 NASDAQ ICAD icad 1.25 28.10 32.34 0.12 6.40 30.05 -205.04 11.44 18.61 28.10 51.66 4.22 3.06 -27.49
2017‑11‑07 NASDAQ AMRH Ameri Holdings -11.40 48.59 22.21 0.58 -15.29 47.92 -17.13 19.18 28.75 48.59 21.61 6.51 1.15 -82.33
2017‑11‑07 NASDAQ BCOV Brightcove 14.42 155.91 110.99 0.03 3.39 137.71 -166.95 72.76 64.95 155.91 335.86 7.40 9.50 28.38
2017‑11‑07 NYSE FBP First BanCorp 1,849.00 650.81 8.28 96.87 n/a 12,200.39 927.68 1,877.10 10,323.28 650.81 1,726.92 4.99 7.77 55.71
2017‑11‑07 NYSE LXU LSB Industries 425.95 427.50 n/a 37.27 63.99 1,168.15 242.69 425.95 742.20 427.50 187.13 8.19 6.97 -14.90
2017‑11‑07 OTC AIOM Axiom Holdings 8.19 2.23 0.61 1.09 -25.98 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 2,781.14 466.19 n/a 33.52 n/a 4,159.31 n/a 2,782.81 1,323.39 466.19 4,021.73 9.04 9.55 5.64
2017‑11‑07 NASDAQ TGLS Tecnoglass 103.81 314.46 64.82 19.87 150.13 488.10 27.77 138.67 348.09 314.46 318.42 7.24 9.00 24.31
2017‑11‑07 OTC CCUR Concurrent Computer 58.92 27.65 27.43 0.00 61.86 66.80 -150.09 58.92 7.89 27.65 44.87 6.11 4.85 -20.62
2017‑11‑07 NASDAQ ALJJ ALJ Regional Holdings 36.13 326.72 n/a 0.00 19.61 234.48 -186.75 92.51 141.97 326.72 72.05 3.37 1.95 -42.28
2017‑11‑07 NASDAQ STKL SunOpta -40.41 1,279.59 n/a 32.50 111.89 979.89 -95.37 238.63 659.20 1,279.59 760.06 8.80 8.45 -3.98
2017‑11‑07 NASDAQ CCLP CSI Compressco 49.03 295.57 n/a 43.13 134.84 853.94 n/a 82.23 771.71 295.57 230.72 4.85 5.66 16.70
2017‑11‑07 NYSE DDD 3 D Systems 285.04 646.07 358.81 0.92 221.30 897.66 -698.16 612.16 279.55 646.07 1,695.79 8.64 15.35 77.66
2017‑11‑07 NASDAQ CXDC China XD Plastics Co. 761.62 1,290.45 78.51 45.37 110.15 2,539.23 667.89 761.62 1,680.03 1,290.45 159.13 4.80 3.20 -33.33
2017‑11‑07 NASDAQ CPIX Cumberland Pharmaceuticals 64.12 41.15 n/a 0.09 50.99 93.23 11.71 64.12 29.31 41.15 95.48 7.40 6.24 -15.68
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 187.07 1,009.63 n/a 1.64 167.17 442.69 108.50 182.99 259.70 1,009.63 144.56 6.25 6.75 8.00
2017‑11‑07 NASDAQ ENPH Enphase Energy -35.25 286.17 95.42 7.94 44.17 212.12 -339.80 -31.15 243.27 286.17 681.81 1.46 7.04 382.19
2017‑11‑07 NASDAQ DAKT Daktronics 189.35 610.53 133.21 0.22 132.82 358.80 107.11 197.62 0.00 610.53 402.05 9.80 8.51 -13.16
2017‑11‑07 NASDAQ AMRN Amarin -16.66 181.10 181.71 9.77 88.32 215.71 -1,296.18 -16.66 232.37 181.10 844.47 3.56 3.05 -14.33
2017‑11‑07 NYSE UTI Universal Technical Institute 142.48 324.26 326.09 3.38 46.62 297.19 -6.21 151.49 145.70 324.26 81.60 3.44 3.35 -2.62
2017‑11‑07 NASDAQ TIPT Tiptree Financial 169.21 581.80 595.59 25.56 0.00 1,688.81 60.74 320.15 1,281.15 581.80 261.25 6.25 7.00 12.00
2017‑11‑07 NASDAQ KERX Keryx Biopharmaceuticals -34.81 60.64 162.33 63.00 74.63 140.12 -1,019.82 -31.60 171.73 60.64 504.65 5.15 4.39 -14.76
2017‑11‑07 NASDAQ CAAS China Automotive Systems 315.85 499.06 73.00 1.75 165.45 725.72 n/a 316.49 402.31 499.06 129.11 5.23 4.06 -22.37
2017‑11‑07 NASDAQ UEPS Net 1 UEPS Technologies 506.61 610.07 n/a 3.48 166.86 1,400.47 805.39 720.57 568.18 610.07 530.52 9.23 9.39 1.73
2017‑11‑07 NASDAQ SPWH Sportsman's Warehouse Holdings 47.48 809.67 n/a 13.74 122.54 416.43 -36.02 47.48 368.95 809.67 207.55 4.00 5.27 31.75
2017‑11‑07 NYSE WPG WP Glimcher 1,074.88 758.12 613.32 126.54 n/a 4,417.52 -381.60 1,074.88 3,176.73 758.12 1,504.66 7.03 7.92 12.66
2017‑11‑07 NASDAQ MLNK ModusLink Global Solutions -136.70 436.62 56.13 8.25 -22.77 843.03 -7,355.50 118.66 689.20 436.62 142.09 1.80 2.36 31.11
2017‑11‑07 NASDAQ VRA Vera Bradley 284.69 454.65 n/a 0.00 206.17 344.50 269.87 284.69 59.80 454.65 380.77 7.18 13.23 84.26
2017‑11‑07 NYSE EXPR Express 436.64 2,138.03 585.49 2.24 259.49 1,140.99 704.91 634.40 506.59 2,138.03 552.61 6.44 9.38 45.65
2017‑11‑07 AMEX GV Goldfield 58.12 113.95 n/a 0.67 34.33 97.73 39.00 58.95 38.77 113.95 109.44 4.90 4.35 -11.22
2017‑11‑07 NYSE CVEO Civeo 390.32 382.28 480.25 21.44 69.19 806.97 -634.18 419.47 387.38 382.28 741.24 2.31 4.56 97.40
2017‑11‑07 NASDAQ FLDM Fluidigm -136.44 104.45 n/a 5.82 64.28 292.00 -489.74 39.07 252.93 104.45 236.52 5.28 6.55 24.05
2017‑11‑07 NASDAQ GRPN Groupon 41.85 2,843.88 1,304.43 20.68 38.87 1,502.93 -1,006.31 348.72 1,152.56 2,843.88 2,738.39 5.44 4.67 -14.15
2017‑11‑07 NYSE NR Newpark Resources 476.91 747.76 n/a 13.30 384.86 928.72 123.74 550.22 378.51 747.76 919.90 9.45 10.30 8.99
2017‑11‑07 NASDAQ HTCH Hutchinson Technology 50.90 252.82 n/a 14.03 -26.57 217.82 -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 -436.47 858.34 n/a 23.19 0.00 1,585.60 -3,524.92 -413.78 1,096.23 858.34 386.09 3.22 2.05 -36.34
2017‑11‑07 NASDAQ LTRPA Liberty TripAdvisor Holdings -2,063.00 1,569.00 n/a 25.00 470.00 5,392.00 166.00 387.00 1,644.00 1,569.00 1,226.16 8.50 17.30 103.53
2017‑11‑07 NASDAQ TRVN Trevena 36.32 0.00 70.39 2.78 48.01 68.64 -366.51 36.32 32.32 0.00 101.95 1.48 1.50 1.35
2017‑11‑07 NASDAQ CRIS Curis 5.49 9.90 n/a 3.97 37.46 61.38 -963.01 14.47 46.91 9.90 304.76 1.27 1.90 49.61
2017‑11‑07 NASDAQ FOSL Fossil Group 521.45 2,788.16 1,783.12 43.21 632.53 1,515.67 334.84 521.45 994.22 2,788.16 1,323.05 6.85 25.51 272.41
2017‑11‑07 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY -2.59 3.75 5.42 0.00 -2.10 2.11 -12.32 -2.57 3.87 3.75 96.83 4.10 4.10 0.00
2017‑11‑07 NYSE BBG Bill Barrett 598.55 252.84 n/a 57.71 218.73 1,390.71 -681.06 598.55 792.15 252.84 534.09 6.71 4.84 -27.87
2017‑11‑07 NYSE CDE Coeur Mining 814.98 561.41 836.77 44.98 220.83 1,701.17 -2,546.74 814.98 886.20 561.41 1,494.67 7.53 8.23 9.30
2017‑11‑07 OTC TMED Trimedyne 2.05 5.33 0.00 0.01 1.61 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 163.75 64.13 86.86 54.42 0.00 866.50 -48.63 163.75 702.75 64.13 42.50 9.86 7.95 -19.37
2017‑11‑07 NASDAQ GTXI GTx -2.38 0.42 1.36 0.08 -1.84 0.42 -21.37 -2.38 2.80 0.42 11,532.50 8.16 14.92 82.84
2017‑11‑07 NASDAQ TESO Tesco 309.58 134.74 249.52 0.81 188.26 344.28 9.14 309.58 34.70 134.74 172.86 4.20 3.70 -11.90
2017‑11‑07 NASDAQ VBIV VBI Vaccines 4.24 0.40 13.55 0.36 4.86 8.36 -83.40 4.24 4.12 0.40 74.20 4.22 2.93 -30.57
2017‑11‑07 NASDAQ FTR Frontier Communications -4,628.00 9,128.00 3,806.00 1,534.00 -1,457.00 24,678.00 -2,089.00 2,396.00 22,282.00 9,128.00 419.12 8.12 5.06 -37.68
2017‑11‑07 NYSE FTK Flotek Industries 162.58 317.10 26.10 2.17 69.45 338.82 -37.16 266.86 71.61 317.10 174.00 5.10 3.01 -40.98
2017‑11‑07 NYSE JCP J.C. Penney Co. 1,315.00 12,506.00 12,390.00 325.00 1,413.00 8,305.00 -3,196.00 1,315.00 6,990.00 12,506.00 942.89 2.37 2.38 0.42
2017‑11‑07 NASDAQ VIAV Viavi Solutions 149.10 811.40 472.40 43.20 398.80 2,007.20 -69,364.50 758.60 1,248.60 811.40 2,353.68 8.64 10.46 21.06
2017‑11‑07 NASDAQ BCRX BioCryst Pharmaceuticals 62.05 25.19 n/a 8.56 28.81 155.37 -656.49 62.05 93.32 25.19 598.22 4.70 6.19 31.70
2017‑11‑07 NASDAQ NK NantKwest 198.10 0.04 99.17 0.62 107.40 229.84 -526.05 200.36 29.48 0.04 224.89 3.91 3.11 -20.46
2017‑11‑07 OTC CBDS Cannabis Sativa -2.45 0.32 8.01 0.01 -0.78 7.23 -67.78 3.61 1.73 0.32 127.68 5.94 5.94 0.00
2017‑11‑07 NASDAQ BDSI BioDelivery Sciences International -2.56 61.98 71.91 8.58 8.15 75.39 -315.63 1.35 74.03 61.98 173.37 2.92 2.90 -0.85
2017‑11‑07 NASDAQ NSSC NAPCO Security Technologies 52.07 87.37 0.00 0.08 40.49 70.21 55.72 59.71 10.50 87.37 308.82 9.55 16.70 74.87
2017‑11‑07 OTC SOPW Solar Power 211.13 91.64 7.64 2.26 4.66 726.96 -143.70 291.89 431.38 91.64 1,054.73 1.68 1.68 0.00
2017‑11‑07 AMEX UFAB Unique Fabricating 22.12 175.29 n/a 2.75 32.16 127.82 5.21 50.99 76.83 175.29 80.48 7.48 8.12 8.56
2017‑11‑07 NASDAQ ICON Iconix Brand Group -567.92 5.53 n/a 67.90 101.94 852.39 -177.15 -35.36 832.46 n/a 42.31 1.65 0.62 -62.07
2017‑11‑07 OTC DPSI DecisionPoint Systems -10.80 64.55 n/a -0.87 -10.32 14.10 -35.37 -5.50 19.60 64.55 57.28 4.50 4.50 0.00
2017‑11‑07 NASDAQ NDLS Noodles & 17.70 487.47 n/a 2.92 -23.25 209.46 -63.71 25.82 183.64 487.47 310.94 4.28 12.15 184.21
2017‑11‑07 AMEX LBY Libbey -30.75 785.16 n/a 20.40 177.77 737.15 -166.45 68.06 669.09 785.16 180.63 7.30 7.93 8.63
2017‑11‑07 NASDAQ KNDI Kandi Technolgies Group 222.72 102.81 40.43 2.28 50.13 465.72 -0.07 253.29 212.44 102.81 215.51 7.58 4.22 -44.22
2017‑11‑07 NASDAQ MNTX Manitex International -5.13 213.11 37.11 6.50 45.41 230.78 -30.07 70.07 160.71 213.11 215.36 7.98 12.82 60.65
2017‑11‑07 AMEX TRXC TransEnterix 115.40 7.11 n/a 2.13 89.32 246.18 -448.51 187.36 58.82 7.11 881.18 2.53 4.60 81.82
2017‑11‑07 NASDAQ CVO Cenveo -900.82 1,660.00 n/a 85.75 112.85 870.02 -908.22 -618.92 1,488.94 1,660.00 1.59 1.13 0.18 -83.63
2017‑11‑07 NYSE GNW Genworth Financial 13,018.00 8,295.00 n/a 284.00 0.00 103,773.00 1,111.00 13,018.00 88,911.00 8,295.00 2,267.83 3.45 4.61 33.62
2017‑11‑07 NASDAQ ADMP Adamis Pharmaceuticals 10.74 13.07 n/a 0.23 6.54 43.78 -121.62 33.45 10.33 13.07 130.22 4.90 4.03 -17.86
2017‑11‑07 NASDAQ MEET MeetMe 31.62 123.75 180.76 0.86 4.76 272.55 -225.63 183.81 88.75 123.75 294.33 3.39 3.94 16.22
2017‑11‑07 NASDAQ GOGO Gogo -275.81 699.09 n/a 111.94 355.99 1,300.14 -1,092.62 -191.34 1,491.48 699.09 399.35 9.11 4.04 -55.65
2017‑11‑07 NASDAQ ELNK EarthLink Holdings -124.58 959.87 16.25 40.71 2.36 635.65 -1,253.26 20.19 615.46 959.87 594.50 5.63 5.63 0.00
2017‑11‑07 NASDAQ RBCN Rubicon Technology 33.46 5.04 n/a 0.00 32.77 34.71 -330.20 33.46 1.26 5.04 21.78 7.92 8.00 0.95
2017‑11‑07 NASDAQ ORBC ORBCOMM 72.13 254.22 n/a 17.65 72.78 591.76 -176.33 238.56 352.44 254.22 823.44 9.76 10.40 6.56
2017‑11‑07 AMEX SENS Senseonics Holdings -13.17 6.37 0.00 3.10 55.33 77.82 -286.10 -13.17 90.99 6.37 585.38 2.67 4.12 54.31
2017‑11‑07 NYSE MEP Midcoast Energy Partners 3,518.00 1,966.00 459.50 33.30 -161.20 4,916.00 n/a 3,769.80 1,146.20 1,966.00 179.75 7.95 7.95 0.00
2017‑11‑07 NYSE DMD Demand Media 59.89 128.99 n/a 0.01 40.85 98.34 -434.70 77.08 21.26 128.99 157.18 6.35 6.35 0.00
2017‑11‑07 NASDAQ MARK Remark Media -123.63 70.60 107.98 4.64 -46.67 103.54 -299.85 -79.59 183.12 70.60 134.33 3.54 4.07 14.97
2017‑11‑07 NASDAQ OCUL Ocular Therapeutix 49.18 1.92 n/a 1.89 51.33 76.69 -251.03 49.18 27.50 1.92 243.07 5.74 6.56 14.29
2017‑11‑07 NASDAQ NETE Net Element 2.09 60.06 68.66 0.11 3.72 29.26 -168.97 11.73 17.53 60.06 29.15 4.20 7.97 89.76
2017‑11‑07 NASDAQ IDRA Idera Pharmaceuticals 98.88 0.90 67.37 0.05 97.71 111.75 -624.59 98.88 12.87 0.90 236.87 1.87 1.01 -45.99
2017‑11‑07 NYSE OOMA Ooma 29.21 114.49 81.82 n/a 24.20 76.12 -94.91 36.24 39.88 114.49 208.55 9.80 15.50 58.16
2017‑11‑07 NASDAQ CGNT Cogentix Medical 37.52 56.32 38.33 0.03 34.31 74.74 -82.00 64.04 10.71 56.32 234.49 2.89 3.85 33.22
2017‑11‑07 OTC GELT General Agriculture 65.76 27.42 1.03 0.07 13.55 66.73 60.70 65.89 0.00 27.42 60.49 3.80 3.80 0.00
2017‑11‑07 NASDAQ SYNC Synacor 38.98 140.03 n/a 0.43 12.20 95.72 -86.57 54.93 40.79 140.03 77.59 2.45 2.00 -18.37
2017‑11‑07 NASDAQ NVTR Nuvectra 22.99 31.84 57.96 2.30 55.91 114.01 -88.37 62.52 51.48 31.84 238.48 8.96 16.23 81.24
2017‑11‑07 NASDAQ FCEL FuelCell Energy 88.62 95.67 47.67 9.17 103.70 367.62 -960.89 102.29 193.37 95.67 156.74 2.17 1.33 -38.71
2017‑11‑07 AMEX JOB General Employment Enterprises -86.69 134.98 n/a 0.00 -0.96 135.10 -20.12 22.16 0.00 134.98 29.91 2.81 3.04 8.36
2017‑11‑07 NYSE CHK Chesapeake Energy -220.00 9,496.00 n/a 426.00 -1,130.00 12,086.00 -16,240.00 -220.00 12,306.00 9,496.00 4,695.85 4.18 5.19 24.16
2017‑11‑07 NASDAQ VTVT vTv Therapeutics -148.79 0.29 50.97 3.09 -17.35 14.73 -277.91 -148.79 43.12 0.29 14.30 6.03 1.57 -73.96
2017‑11‑07 OTC DPDM Dolphin Digital Media -15.74 22.41 23.52 1.59 -13.06 31.79 -92.07 5.24 26.55 22.41 46.91 4.25 4.25 0.00
2017‑11‑07 NASDAQ PACB Pacific Biosciences of California 102.74 93.47 124.44 2.92 90.75 156.95 -903.72 102.74 54.21 93.47 493.22 2.75 3.70 34.55
2017‑11‑07 NASDAQ HPJ Highpower International 69.17 244.17 34.80 1.43 0.93 244.52 n/a 69.17 175.35 244.17 48.23 5.05 3.00 -40.69
2017‑11‑07 NASDAQ AVID Avid Technology -215.60 419.00 236.87 19.96 -19.91 250.78 -1,189.10 -171.63 422.41 419.00 215.81 4.10 5.28 28.78
2017‑11‑07 NYSE VHI Valhi 138.70 1,879.40 n/a 58.90 1,057.70 2,997.70 67.30 518.40 2,479.30 1,879.40 1,729.77 4.23 5.23 23.64
2017‑11‑07 OTC CNBX Cannabics Pharmaceuticals 3.25 0.01 1.86 0.00 2.50 3.72 -5.69 3.25 0.47 0.01 260.25 2.16 2.16 0.00
2017‑11‑07 NASDAQ SOHO Sotherly Hotels 91.40 154.27 138.10 15.73 0.00 495.36 -50.56 91.40 403.04 154.27 100.54 6.63 7.06 6.49
2017‑11‑07 NYSE ARC ARC Document Solutions 10.49 394.58 n/a 6.18 37.46 325.80 21.15 131.55 186.68 394.58 78.30 2.81 1.64 -41.64
2017‑11‑07 NASDAQ LFVN Lifevantage 18.15 199.49 161.58 0.57 13.54 50.93 -104.72 19.30 31.63 199.49 124.33 5.31 9.34 75.89
2017‑11‑07 NASDAQ CPSS Consumer Portfolio Services 187.32 434.38 n/a 92.34 0.00 2,438.98 122.68 187.32 2,251.65 434.38 83.10 4.36 3.69 -15.37
2017‑11‑07 NYSE DF Dean Foods Co. 327.92 7,795.02 1,734.41 64.96 347.68 2,444.71 82.44 650.36 1,794.35 7,795.02 993.83 9.09 10.73 18.04
2017‑11‑07 NYSE BV Bazaarvoice 48.54 201.24 137.96 1.85 23.63 292.37 -270.47 194.47 97.90 201.24 1,884.85 4.45 21.80 389.89
2017‑11‑07 NASDAQ CRWS Crown Crafts 24.92 70.27 n/a 0.16 32.97 56.58 -1.45 39.32 17.26 70.27 54.38 5.99 5.45 -9.02
2017‑11‑07 NASDAQ FBIO Fortress Biotech 23.01 187.58 288.79 5.86 120.83 265.07 -333.14 41.65 157.53 187.58 158.18 3.66 3.02 -17.49
2017‑11‑07 NASDAQ SCYX SCYNEXIS 21.41 0.26 26.58 1.46 34.82 45.85 -205.25 21.41 24.44 0.26 89.93 1.93 1.93 0.00
2017‑11‑07 NYSE BBX BBX Capital 348.46 131.48 n/a 0.26 n/a 407.21 2.58 356.06 49.26 131.48 151.16 8.79 8.90 1.25
2017‑11‑07 AMEX LTS Ladenburg Thalmann Financial Services 189.88 1,268.15 1,266.99 2.71 0.00 684.15 -120.21 390.23 293.91 1,268.15 697.54 3.05 3.49 14.43
2017‑11‑07 NYSE TSQ Townsquare Media -423.87 441.22 n/a 35.98 56.50 1,075.88 21.21 383.64 692.24 441.22 124.35 9.12 6.79 -25.55
2017‑11‑07 OTC CUII China United Insurance Service 20.98 72.85 17.30 0.04 34.28 59.27 6.42 21.01 24.53 72.85 153.15 5.20 5.20 0.00
2017‑11‑07 NASDAQ IVTY Invuity 10.56 39.62 63.14 2.37 34.38 56.81 -197.33 10.56 46.25 39.62 94.96 9.15 3.95 -56.83
2017‑11‑07 NASDAQ IOTS Adesto Technologies 32.53 56.11 32.31 0.00 29.35 65.99 -100.95 32.55 33.44 56.11 128.73 7.55 5.70 -24.50
2017‑11‑07 NYSE EVC Entravision Communications 269.84 536.03 257.64 16.71 280.27 745.90 -541.54 340.40 405.50 536.03 325.95 5.70 4.90 -14.04
2017‑11‑07 NASDAQ CUI CUI Global 38.95 83.28 41.80 0.50 20.27 83.92 -109.93 56.77 27.15 83.28 81.38 2.83 2.83 0.00
2017‑11‑07 NASDAQ CERS Cerus 84.28 51.33 86.33 3.02 110.12 144.42 -735.19 85.60 58.82 51.33 912.51 3.49 7.27 108.31
2017‑11‑07 NYSE UAM Universal American 269.41 1,379.65 n/a 7.87 n/a 785.58 -174.63 269.41 516.17 1,379.65 593.09 9.98 9.98 0.00
2017‑11‑07 NASDAQ PETX Aratana Therapeutics 47.47 25.57 15.13 3.48 59.49 134.67 -235.06 95.64 39.04 25.57 208.93 6.90 4.41 -36.09
2017‑11‑07 NASDAQ BBGI Beasley Broadcast Group 252.71 232.18 171.34 18.43 37.70 636.20 149.87 267.98 368.22 232.18 126.28 9.50 11.25 18.42
2017‑11‑07 OTC XWES World Energy Solutions -1.83 34.68 27.24 1.09 0.42 50.45 -19.50 26.91 23.53 34.68 69.41 5.46 5.46 0.00
2017‑11‑07 AMEX IDI IDI 31.73 220.27 115.38 9.68 19.65 275.23 -194.12 191.52 83.71 220.27 377.59 5.02 5.02 0.00
2017‑11‑07 NASDAQ SORL SORL Auto Parts 188.68 390.52 72.10 3.10 102.42 818.65 n/a 188.68 601.12 390.52 88.80 5.03 4.94 -1.79
2017‑11‑07 NASDAQ SHLO Shiloh Industries 171.45 1,041.99 n/a 15.09 99.00 719.93 126.86 199.74 520.19 1,041.99 200.76 8.92 8.65 -3.03
2017‑11‑07 NYSE AMRC Ameresco 281.74 717.15 0.00 9.08 106.23 1,011.77 238.38 340.27 671.51 717.15 388.79 8.70 13.20 51.72
2017‑11‑07 OTC EARK Ecoark Holdings 8.47 0.56 38.84 0.01 3.26 12.45 -112.38 8.47 3.97 0.56 244.86 5.00 5.00 0.00
2017‑11‑07 NASDAQ DWSN Dawson Geophysical 139.03 157.15 194.59 0.16 60.68 170.08 -11.68 139.49 30.59 157.15 168.76 5.15 7.95 54.37
2017‑11‑07 NASDAQ AEGR Aegerion Pharmaceuticals -240.60 239.89 232.74 27.61 1.99 353.83 -507.70 -12.83 366.65 239.89 58.20 1.97 1.97 0.00
2017‑11‑07 NASDAQ SOFO Sonic Foundry -348.60 477.27 n/a 29.21 45.62 545.55 968.40 -273.26 818.81 477.27 87.31 3.31 2.20 -33.53
2017‑11‑07 NASDAQ VIRC Virco Manufacturing 55.26 189.29 n/a 1.54 26.41 139.51 -53.45 55.26 84.24 189.29 63.73 5.45 4.65 -14.68
2017‑11‑07 NYSE CCG Campus Crest Communities 465.14 106.74 147.60 16.16 n/a 1,583.58 -313.42 465.14 1,039.87 106.74 453.30 7.00 7.00 0.00
2017‑11‑07 OTC FSAM Fifth Street Asset Management -4.16 82.55 76.92 4.59 n/a 141.64 -11.16 -4.16 175.15 82.55 79.30 3.90 3.90 0.00
2017‑11‑07 OTC DPUKY Dominos Pizza UK and IRL Plc. -2,786.29 2,787.98 0.00 122.54 151.66 798.30 -2,768.59 -2,770.86 0.00 2,787.98 329.33 7.79 7.79 0.00
2017‑11‑07 NYSE PES Pioneer Energy Services 200.19 446.45 n/a 27.04 132.18 757.70 -350.55 200.19 557.51 446.45 439.60 2.20 5.55 152.27
2017‑11‑07 NASDAQ GFN General Finance 15.88 276.93 n/a 19.65 0.00 699.85 -10.60 152.67 546.67 276.93 373.26 5.95 13.70 130.25
2017‑11‑07 NASDAQ FVE Five Star Quality Care 136.76 1,396.11 1,419.16 4.31 -31.04 445.14 -227.33 136.76 308.38 1,396.11 68.22 1.60 1.40 -12.50
2017‑11‑07 NASDAQ HBIO Harvard Bioscience 23.05 101.88 47.70 0.71 33.53 170.95 -121.03 79.29 91.65 101.88 187.10 3.08 5.15 67.48
2017‑11‑07 NASDAQ GURE Gulf Resources 355.01 107.52 n/a 0.16 244.92 397.34 n/a 385.53 11.81 107.52 58.50 1.50 1.33 -11.33
2017‑11‑07 NASDAQ SNSS Sunesis Pharmaceuticals 15.37 0.67 35.09 1.40 15.25 26.99 -640.13 15.37 11.63 0.67 80.77 2.80 2.43 -13.21
2017‑11‑07 NASDAQ CGIX Cancer Genetics -1.58 29.12 29.67 2.13 -1.69 46.44 -141.80 20.05 26.39 29.12 24.97 3.20 0.88 -72.50
2017‑11‑07 NASDAQ RVLT Revolution Lighting Technologies 16.15 152.31 91.72 1.80 37.79 167.64 -131.29 77.66 89.98 152.31 94.15 4.62 4.10 -11.26
2017‑11‑07 OTC BLBX Blackboxstocks -0.37 0.91 1.63 0.00 -0.40 0.35 -2.90 -0.37 0.00 0.91 80.50 3.50 3.50 0.00
2017‑11‑07 NYSE RNDY Roundy's -390.18 3,855.16 970.69 54.01 59.67 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 54.99 68.22 n/a 3.65 53.97 208.39 -423.48 101.96 106.43 68.22 547.72 9.15 8.29 -9.40
2017‑11‑07 NASDAQ HBP Huttig Building Products 57.00 753.20 155.70 3.10 115.30 309.60 21.60 66.10 243.50 753.20 118.10 5.96 4.62 -22.48
2017‑11‑07 NASDAQ VCEL Vericel 20.93 63.92 48.55 1.11 34.32 52.41 -368.54 20.93 31.47 63.92 359.48 4.22 9.10 115.38
2017‑11‑07 NASDAQ EIGI Endurance International Group Holdings -1,707.01 1,176.87 533.11 157.14 -319.28 2,677.81 -795.21 144.19 2,533.62 1,176.87 1,519.91 8.15 10.70 31.29
2017‑11‑07 NASDAQ LXRX Lexicon Pharmaceuticals 7.56 90.33 227.02 6.98 197.87 386.81 -1,409.27 26.19 360.62 90.33 1,304.91 9.65 12.33 27.77
2017‑11‑07 AMEX MJCO Majesco 12.96 122.98 58.27 0.52 5.74 96.53 -30.28 45.17 51.35 122.98 258.41 5.33 7.12 33.58
2017‑11‑07 NYSE SCX Starrett Co. 82.39 207.02 n/a 0.67 92.40 191.66 73.54 87.06 104.60 207.02 4.91 8.25 6.50 -21.21
2017‑11‑07 NASDAQ APEN Apollo Endosurgery 11.88 64.87 60.37 18.17 36.82 114.00 -169.71 56.84 57.16 64.87 155.27 4.21 8.97 113.06
2017‑11‑07 NASDAQ EVLV EVINE Live 81.73 648.22 231.89 5.08 96.53 251.25 -358.75 81.73 169.52 648.22 77.15 1.12 1.40 25.00
2017‑11‑07 OTC CERGF Ceres Global Ag 1.24 2.72 n/a 0.03 2.66 6.74 -338.04 1.24 5.50 2.72 120.19 4.32 4.32 0.00
2017‑11‑07 NASDAQ RLOC ReachLocal -32.55 382.60 230.06 2.79 -65.46 110.90 -146.47 -8.80 119.71 382.60 0.00 4.60 4.60 0.00
2017‑11‑07 NASDAQ PFSW PFSweb -4.26 326.82 79.98 2.74 12.76 160.95 -109.75 41.70 119.25 326.82 184.20 8.13 10.04 23.49
2017‑11‑07 OTC MRIC MRI Interventions 4.75 7.38 n/a 0.87 5.46 12.35 -102.68 4.75 7.60 7.38 60.36 5.50 5.50 0.00
2017‑11‑07 OTC SDSNQ SunEdison -599.00 2,484.40 n/a 410.00 655.00 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 1,534.00 3,513.00 n/a 49.00 638.00 4,122.00 -1,284.00 1,615.00 2,506.00 3,513.00 916.70 8.85 11.25 27.12
2017‑11‑07 OTC CWGL Crimson Wine Group 198.74 63.22 26.16 0.91 99.56 247.53 -64.86 212.86 34.67 63.22 238.64 9.95 9.95 0.00
2017‑11‑07 NASDAQ CDXC ChromaDex 45.07 21.20 26.85 0.15 42.50 57.45 -64.88 46.66 10.78 21.20 247.45 4.95 4.56 -7.88
2017‑11‑07 NASDAQ RTIX RTI Surgical 116.97 279.56 113.71 3.18 131.45 360.59 -237.16 182.23 113.43 279.56 298.11 4.55 4.70 3.30
2017‑11‑07 NYSE GIG GigPeak 40.62 58.74 36.65 0.67 49.33 140.44 -98.78 110.31 30.12 58.74 663.56 3.07 9.82 219.87
2017‑11‑07 AMEX VISI Volt Information Sciences 67.00 1,194.44 n/a 3.79 114.12 265.00 27.30 67.00 198.00 1,194.44 56.78 4.00 3.90 -2.50
2017‑11‑07 NYSE EMES Emerge Energy Services 56.37 364.30 n/a 19.17 52.47 325.46 n/a 56.94 268.52 364.30 223.24 8.89 7.17 -19.35
2017‑11‑07 NASDAQ QUIK QuickLogic 11.29 12.15 19.47 0.12 9.22 21.16 -258.00 11.29 9.87 12.15 92.78 1.58 1.11 -29.75
2017‑11‑07 NASDAQ SIRI Sirius XM Holdings -6,368.03 5,425.13 n/a 345.82 -2,267.17 8,299.29 -2,939.63 -1,564.47 9,863.76 5,425.13 31,575.15 5.34 7.10 32.96
2017‑11‑07 NYSE CCO Clear Channel Outdoor Holdings -2,712.28 2,591.26 n/a 381.15 269.77 4,615.52 -4,892.45 -1,993.61 6,609.13 2,591.26 215.62 3.95 4.40 11.39
2017‑11‑07 NASDAQ HWCC Houston Wire & Cable Co. 58.61 317.70 68.06 2.07 128.50 197.33 99.28 92.79 104.54 317.70 140.09 5.25 8.03 52.86
2017‑11‑07 NASDAQ ADMA ADMA Biologics 14.86 15.62 62.07 3.29 36.98 91.14 -168.52 23.03 68.11 15.62 161.59 2.24 4.67 108.48
2017‑11‑07 NASDAQ PFMT Performant Financial 7.66 132.05 139.13 6.97 21.92 146.28 16.32 89.24 57.04 132.05 113.33 1.86 2.19 17.74
2017‑11‑07 NASDAQ FEIM Frequency Electronics 78.65 50.35 n/a 0.15 53.90 104.34 12.45 78.65 25.69 50.35 69.62 8.82 8.10 -8.16
2017‑11‑07 OTC SIMA Sonics & Materials -348.60 477.27 n/a 29.21 45.62 545.55 968.40 -273.26 818.81 477.27 180.20 4.85 4.85 0.00
2017‑11‑07 NASDAQ ENOC EnerNOC 0.03 403.96 198.08 7.32 74.55 273.75 -322.23 63.40 209.40 403.96 239.82 7.65 7.65 0.00
2017‑11‑07 NASDAQ TGEN Tecogen 17.03 33.20 n/a 0.16 12.74 52.53 -22.94 33.35 18.73 33.20 84.88 2.95 3.42 15.93
2017‑11‑07 NYSE RLH Red Lion Hotels 105.51 171.93 n/a 8.25 20.23 294.30 -13.39 165.17 97.00 171.93 280.85 8.30 11.70 40.96
2017‑11‑07 NASDAQ HDSN Hudson Technologies 39.30 140.38 22.85 3.16 110.86 323.31 5.67 120.44 202.87 140.38 91.59 5.95 2.16 -63.70
2017‑11‑07 NYSE AXR AMREP 84.61 42.37 n/a 0.33 n/a 105.84 45.64 84.61 21.23 42.37 58.31 6.92 7.07 2.17
2017‑11‑07 NASDAQ JMBA Jamba -14.02 70.93 74.12 0.33 -13.30 34.73 -381.26 -11.66 46.38 70.93 175.83 8.13 11.28 38.75
2017‑11‑07 NASDAQ RSYS RadiSys -4.39 133.77 n/a 1.20 2.41 61.64 -342.63 0.34 61.30 133.77 61.91 1.28 1.57 22.66
2017‑11‑07 NYSE NE Noble 4,987.97 1,236.91 n/a 291.99 426.01 10,268.12 4,351.06 4,987.97 4,609.34 1,236.91 1,594.20 4.32 6.45 49.31
2017‑11‑07 NYSE GI EndoChoice Holdings 25.01 72.30 73.57 5.41 55.30 109.17 -215.66 45.82 63.35 72.30 208.73 8.00 8.00 0.00
2017‑11‑07 NASDAQ LINC Lincoln Educational Services 24.68 261.85 0.00 7.10 -8.65 116.87 -44.40 39.22 77.65 261.85 43.19 2.13 1.77 -16.90
2017‑11‑07 NYSE BXC Bluelinx Holdings -25.39 1,881.04 185.56 24.90 218.07 512.28 -247.34 -25.39 537.68 1,881.04 336.27 8.87 37.82 326.38
2017‑11‑07 NYSE SGM Stonegate Mortgage 255.97 175.96 n/a 27.26 n/a 1,031.76 -16.93 255.97 775.78 175.96 206.57 7.99 7.99 0.00
2017‑11‑07 NYSE YUME YuMe 65.52 160.41 87.66 0.01 49.77 112.68 -49.32 69.42 43.26 160.41 129.30 3.86 3.70 -4.15
2017‑11‑07 NASDAQ HNSN Hansen Medical -7.73 16.07 38.85 5.29 -16.26 34.67 -463.60 -7.73 42.40 16.07 75.58 3.98 3.98 0.00
2017‑11‑07 NYSE DNR Denbury Resources 690.22 1,129.79 n/a 99.26 -254.92 4,486.78 -1,816.23 690.22 3,796.56 1,129.79 2,234.02 1.66 4.89 194.58
2017‑11‑07 NASDAQ FUEL Rocket Fuel 26.00 456.26 n/a 4.47 -4.62 251.53 -425.69 53.35 198.18 456.26 122.18 2.60 2.60 0.00
2017‑11‑07 NASDAQ ABCD Cambium Learning Group -55.08 158.18 84.57 4.87 -70.41 146.91 -286.63 -11.56 0.00 158.18 543.74 6.14 11.68 90.23
2017‑11‑07 NASDAQ PRTS U.S. Auto Parts Network 42.03 303.37 85.03 1.66 15.31 111.73 -131.96 42.03 69.70 303.37 52.11 2.35 1.43 -39.15
2017‑11‑07 NYSE STON StoneMor Partners 66.31 326.23 n/a 24.49 65.73 1,799.35 n/a 136.75 1,662.61 326.23 191.31 7.06 4.76 -32.58
2017‑11‑07 NASDAQ JIVE Jive Software 36.90 204.09 150.44 0.13 35.56 221.49 -334.13 66.65 154.84 204.09 418.76 5.25 5.25 0.00
2017‑11‑07 NASDAQ PEIX Pacific Ethanol 346.34 1,632.26 n/a 12.94 118.68 724.48 -576.62 349.02 349.85 1,632.26 109.53 4.45 2.45 -44.94
2017‑11‑07 NASDAQ AVEO AVEO Pharmaceuticals -50.24 7.58 36.39 2.37 11.17 43.61 -598.67 -50.24 93.86 7.58 332.83 2.99 2.90 -3.01
2017‑11‑07 NASDAQ QNST QuinStreet 71.38 299.79 n/a 0.35 53.41 207.00 -134.52 133.67 73.33 299.79 670.25 9.26 14.50 56.59
2017‑11‑07 NASDAQ ACRX AcelRx Pharmaceuticals -46.88 8.00 46.68 3.32 40.41 65.81 -309.46 -46.88 112.69 8.00 174.49 1.90 3.20 68.42
2017‑11‑07 NASDAQ KTCC Key Tronic 107.90 467.80 28.76 2.29 98.42 241.72 74.98 121.85 119.86 467.80 82.31 7.39 7.42 0.41
2017‑11‑07 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C -9.87 182.40 146.06 11.71 -0.43 361.59 n/a -3.15 364.74 182.40 135.08 5.70 3.25 -42.98
2017‑11‑07 NYSE UAN CVR Partners 489.83 330.80 340.02 62.90 59.56 1,239.49 n/a 530.80 708.69 330.80 432.74 3.47 3.72 7.20
2017‑11‑07 NASDAQ WIN Windstream Holdings -4,205.20 5,852.90 n/a 875.40 -344.50 10,981.30 -2,600.00 -1,337.20 12,318.50 5,852.90 953.33 1.92 4.52 135.42
2017‑11‑07 NASDAQ ALSK Alaska Communications Systems Group 160.70 226.91 n/a 14.86 10.93 446.55 3.46 160.70 284.86 226.91 90.29 2.34 1.68 -28.21
2017‑11‑07 OTC PSIX Power Solutions International 29.59 389.45 53.64 4.33 133.71 298.96 30.11 101.37 197.59 389.45 99.44 9.14 9.14 0.00
2017‑11‑07 NASDAQ USAT USA Technologies 21.60 104.09 26.51 0.89 14.55 191.39 -194.86 115.91 75.48 104.09 767.49 6.60 14.95 126.52
2017‑11‑07 NYSE HL Hecla Mining Co. 1,494.50 577.77 92.34 38.01 250.17 2,398.09 -187.09 1,494.50 903.59 577.77 1,370.16 4.59 3.46 -24.62
2017‑11‑07 AMEX HLTH NOBILIS HEALTH -32.89 299.72 2.40 6.01 95.13 417.83 -79.10 147.52 209.91 299.72 93.82 1.35 1.20 -11.11
2017‑11‑07 NYSE TCS Container Store Group 45.89 857.23 n/a 25.01 27.66 749.37 -595.72 248.71 500.66 857.23 408.59 3.83 8.17 113.32
2017‑11‑07 NASDAQ CFMS ConforMIS 53.38 78.11 84.66 2.12 66.37 104.07 -444.30 60.30 43.77 78.11 67.61 3.56 1.24 -65.17
2017‑11‑07 OTC AOBI American Oriental Bioengineering 137.06 145.10 130.69 4.28 -61.54 427.62 22.97 283.68 143.95 145.10 182.83 5.00 5.00 0.00
2017‑11‑07 NASDAQ SMED Sharps Compliance 18.48 38.19 n/a 0.12 10.41 33.61 -1.91 25.22 8.39 38.19 61.59 4.16 3.77 -9.38
2017‑11‑07 NASDAQ SYUT Synutra International 127.26 365.04 n/a 16.36 -85.87 815.93 -7.07 130.06 681.36 365.04 342.98 6.05 6.05 0.00
2017‑11‑07 NYSE JAX J. Alexander's Holdings 94.78 233.25 226.13 0.82 -11.01 169.13 15.12 110.52 51.50 233.25 168.99 9.45 11.45 21.16