NameWalter J. Schloss
CreatorTom
Performance-0.426
Current Holdings406
Rules
( Price / TangibleBookValue ) < 1;
( Revenue - OperatingExpenses / InterestExpense ) > 10;
MarketCap > 50M;
Price > 1;
Price < 10;

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.


Copy Screen Create Alert
Buy Date Exchange Symbol Company Tangible Book Value Revenue Operating Expenses Interest Expense Market Cap Buy Price Current Price % Change
2017‑11‑17 NASDAQ LENS Presbia 8.44 0.01 15.39 0.02 57.68 3.40 3.40 0.00
2017‑11‑17 NASDAQ FSNN Fusion Telecommunications International -90.12 122.05 62.32 6.74 63.70 2.85 2.85 0.00
2017‑11‑17 NASDAQ CAPR Capricor Therapeutics -4.00 4.00 20.98 0.34 51.90 2.22 2.22 0.00
2017‑11‑17 NASDAQ EVOL Evolving Systems 8.73 24.78 0.00 0.34 55.16 4.60 4.60 0.00
2017‑11‑17 NASDAQ ESES Eco-Stim Energy Solutions 15.05 8.35 21.68 3.98 92.55 1.39 1.39 0.00
2017‑11‑17 NASDAQ DRRX Durect 1.94 14.03 0.00 2.29 141.25 1.01 1.01 0.00
2017‑11‑17 NASDAQ LONE Lonestar Resources US 166.40 57.97 0.00 29.58 82.05 3.76 3.76 0.00
2017‑11‑16 NYSE LPI Laredo Petroleum 180.57 597.38 0.00 93.30 2,451.32 9.92 9.93 0.10
2017‑11‑14 NYSE PBI Pitney Bowes -1,840.17 3,406.57 1,645.53 88.97 1,809.98 9.64 9.93 3.01
2017‑11‑14 NYSE AROC Archrock 632.27 807.07 0.00 83.90 665.10 9.55 9.75 2.09
2017‑11‑14 NYSE HCLP Hi-Crush Partners 292.88 204.43 0.00 13.34 842.03 9.25 9.50 2.70
2017‑11‑14 NASDAQ DGII Digi International 190.58 203.00 83.33 0.29 267.06 9.70 9.75 0.52
2017‑11‑14 NASDAQ SNCR Synchronoss Technologies 387.21 476.75 0.00 7.01 1,855.61 9.58 10.38 8.35
2017‑11‑10 NYSE FAC First Acceptance 35.48 389.62 0.00 4.32 53.60 1.21 1.26 4.13
2017‑11‑10 NASDAQ UONEK Urban One, Inc. Class D -329.41 456.22 368.07 81.64 70.02 1.50 1.55 3.33
2017‑11‑10 NASDAQ UONE Urban One -329.41 456.22 368.07 81.64 65.35 1.45 1.45 -0.34
2017‑11‑10 NASDAQ RDNT RadNet -233.75 884.53 839.80 0.02 463.88 9.70 9.80 1.03
2017‑11‑10 NASDAQ CHRS Coherus BioSciences 16.96 190.11 306.04 7.98 502.86 9.15 8.35 -8.74
2017‑11‑10 NASDAQ FLL Full House Resorts 24.23 145.99 0.00 9.49 80.93 3.39 3.45 1.77
2017‑11‑10 NASDAQ NEON Neonode 4.50 10.21 14.02 0.05 46.89 1.02 0.89 -12.75
2017‑11‑10 NYSE GMRE Global Medical REIT 155.03 8.21 14.56 4.14 85.12 9.28 9.34 0.65
2017‑11‑09 NASDAQ DAKT Daktronics 190.47 586.54 124.99 0.23 433.05 9.99 9.94 -0.50
2017‑11‑09 NASDAQ NTRA Natera 106.48 217.07 0.00 0.53 502.40 9.41 9.62 2.23
2017‑11‑09 NYSE MTW Manitowoc Co. 176.80 1,613.10 0.00 39.60 1,340.20 9.86 9.79 -0.71
2017‑11‑09 NASDAQ SVRA Savara 6.75 0.13 36.58 2.13 270.66 9.05 11.22 23.98
2017‑11‑09 NASDAQ FTD FTD Companies -308.54 1,122.00 0.00 9.71 194.20 9.80 7.76 -20.82
2017‑11‑07 NYSE PES Pioneer Energy Services 281.00 277.08 0.00 25.93 155.10 2.20 2.00 -9.09
2017‑11‑07 NASDAQ MLNK ModusLink Global Solutions 62.97 436.62 56.13 8.25 96.48 1.80 1.77 -1.67
2017‑11‑07 NYSE CVEO Civeo 447.43 397.23 446.86 22.67 273.56 2.31 1.95 -15.58
2017‑11‑07 AMEX LTS Ladenburg Thalmann Financial Services 113.50 1,106.95 1,108.24 4.26 617.32 3.19 3.22 0.94
2017‑11‑07 OTC MRIC MRI Interventions -0.76 5.75 0.00 1.06 56.87 5.50 5.50 0.00
2017‑11‑07 OTC EARK Ecoark Holdings 5.47 14.40 26.68 0.05 0.19 5.00 5.00 0.00
2017‑11‑07 NASDAQ TGEN Tecogen 13.40 24.49 0.00 0.18 62.33 3.02 2.48 -17.88
2017‑11‑07 NYSE TSQ Townsquare Media -447.49 441.22 0.00 35.98 193.25 8.09 7.01 -13.35
2017‑11‑07 OTC CWGL Crimson Wine Group 191.52 64.62 26.49 0.84 238.77 9.95 9.95 0.00
2017‑11‑07 NASDAQ IVTY Invuity 34.45 32.46 62.32 2.02 141.02 8.60 8.05 -6.40
2017‑11‑07 OTC BLBX Blackboxstocks 0.95 0.09 0.83 0.00 80.89 3.50 3.50 0.00
2017‑11‑07 NYSE RLH Red Lion Hotels 89.92 164.07 0.00 6.76 175.67 8.30 8.55 3.01
2017‑11‑07 NASDAQ CUI CUI Global 12.31 86.46 38.77 0.47 54.79 2.80 2.75 -1.79
2017‑11‑07 NYSE SCX Starrett Co. 87.36 207.02 0.00 0.67 56.52 8.25 8.50 3.03
2017‑11‑07 NASDAQ MNTX Manitex International -52.66 288.96 50.30 11.00 112.61 8.31 8.04 -3.25
2017‑11‑07 NASDAQ CVO Cenveo -889.20 1,660.00 0.00 85.75 8.75 1.13 1.01 -10.62
2017‑11‑07 NASDAQ GFN General Finance 1.25 276.93 0.00 19.65 158.34 6.05 6.30 4.13
2017‑11‑07 NASDAQ ADMP Adamis Pharmaceuticals -0.50 6.47 0.00 0.21 112.75 4.80 4.20 -12.50
2017‑11‑07 NASDAQ SHLO Shiloh Industries 88.02 1,065.83 0.00 18.09 133.20 8.83 8.28 -6.23
2017‑11‑07 AMEX EOX Emerald Oil 321.89 112.61 0.00 4.68 91.48 1.37 1.37 0.00
2017‑11‑07 NASDAQ RBCN Rubicon Technology 50.45 19.63 0.00 0.10 21.93 7.95 8.07 1.51
2017‑11‑07 AMEX SENS Senseonics Holdings -4.88 0.33 0.00 1.60 337.71 2.67 2.68 0.37
2017‑11‑07 NYSE RNDY Roundy's -383.91 3,855.16 970.69 54.01 174.43 3.60 3.60 0.00
2017‑11‑07 NASDAQ MARK Remark Media -66.77 59.33 81.92 4.68 77.60 3.55 6.00 69.01
2017‑11‑07 NYSE CCO Clear Channel Outdoor Holdings -1,629.05 2,702.39 0.00 374.89 1,427.14 3.85 4.20 9.09
2017‑11‑07 OTC FSAM Fifth Street Asset Management 5.12 82.55 76.92 4.59 79.30 3.90 3.90 0.00
2017‑11‑07 NYSE PRTY Party City Holdco -555.78 2,283.39 0.00 89.38 1,450.95 9.80 12.40 26.53
2017‑11‑07 NASDAQ FVE Five Star Quality Care 163.80 1,378.11 1,393.58 4.91 86.17 1.60 1.75 9.37
2017‑11‑07 NASDAQ HBIO Harvard Bioscience 34.16 104.52 51.41 0.64 124.87 3.15 3.25 3.17
2017‑11‑07 NASDAQ NETE Net Element -5.58 54.29 63.12 0.85 69.00 4.20 4.13 -1.67
2017‑11‑07 NASDAQ CGIX Cancer Genetics 13.60 27.05 26.67 0.45 53.72 3.10 2.70 -12.90
2017‑11‑07 NYSE NVTA Invitae 99.07 25.05 0.00 0.42 397.83 8.95 8.26 -7.71
2017‑11‑07 NYSE OOMA Ooma 38.70 104.52 72.61 0.02 167.08 9.35 9.50 1.60
2017‑11‑07 NASDAQ VCEL Vericel 24.71 54.38 42.68 0.31 122.88 4.00 3.80 -5.00
2017‑11‑07 OTC CERGF Ceres Global 4.21 2.72 0.00 0.03 85.72 4.32 4.32 0.00
2017‑11‑07 NASDAQ EIGI Endurance International Group Holdings -1,735.53 1,111.14 566.49 152.89 1,164.36 8.05 8.95 11.18
2017‑11‑07 NASDAQ LXRX Lexicon Pharmaceuticals 241.31 130.01 119.02 6.72 1,072.71 8.77 9.65 10.10
2017‑11‑07 NASDAQ SYNC Synacor 23.71 127.37 0.00 0.32 99.85 2.48 2.50 1.01
2017‑11‑07 NASDAQ EVLV EVINE Live 81.70 666.21 243.54 5.94 71.14 1.15 1.31 13.91
2017‑11‑07 OTC SDSNQ SunEdison -426.10 2,484.40 0.00 410.00 963.80 3.05 3.05 0.00
2017‑11‑07 NASDAQ HPJ Highpower International 44.97 173.85 32.36 1.42 65.18 5.10 4.20 -17.65
2017‑11‑07 NASDAQ CDXC ChromaDex 9.49 26.81 11.64 0.37 283.44 4.77 6.90 44.65
2017‑11‑07 NASDAQ AVID Avid Technology -325.49 511.93 268.71 18.90 251.02 4.08 5.92 45.10
2017‑11‑07 NASDAQ PFSW PFSweb -5.93 334.64 0.00 2.32 125.18 7.90 7.10 -10.13
2017‑11‑07 NYSE RFP Resolute Forest Products 1,612.00 3,545.00 0.00 38.00 815.24 8.85 9.15 3.39
2017‑11‑07 NASDAQ ORBC ORBCOMM 167.19 186.74 0.00 9.09 733.19 9.86 10.04 1.83
2017‑11‑07 NYSE MEP Midcoast Energy Partners 3,518.00 1,966.00 459.50 33.30 168.44 7.95 7.95 0.00
2017‑11‑07 NYSE NE Noble 5,758.68 2,302.07 0.00 222.91 1,021.40 4.32 4.16 -3.70
2017‑11‑07 NASDAQ OCUL Ocular Therapeutix 52.01 1.89 0.00 1.68 149.22 5.27 4.97 -5.69
2017‑11‑07 NYSE DNR Denbury Resources 468.45 975.60 0.00 125.14 636.70 1.73 1.74 0.58
2017‑11‑07 NASDAQ SMED Sharps Compliance 18.55 38.19 0.00 0.12 67.43 4.21 4.18 -0.71
2017‑11‑07 NYSE EPE EP Energy 606.00 767.00 0.00 312.00 595.32 2.70 2.49 -7.78
2017‑11‑07 NASDAQ CNTY Century Casinos 106.67 148.18 123.07 3.16 223.77 8.99 7.83 -12.90
2017‑11‑07 NYSE AVP Avon Products -941.60 5,717.70 0.00 136.60 827.20 2.02 1.94 -3.96
2017‑11‑07 NASDAQ GNMK GenMark Diagnostics 46.22 39.41 65.63 0.88 395.85 4.93 4.77 -3.25
2017‑11‑07 NYSE NCT Newcastle Investment 152.96 226.25 338.05 52.87 279.78 4.18 4.18 0.00
2017‑11‑07 NASDAQ ERII Energy Recovery 50.44 49.72 36.51 0.00 523.28 9.72 9.53 -1.95
2017‑11‑07 NASDAQ HMHC Houghton Mifflin Harcourt 96.97 1,372.68 0.00 38.66 1,053.73 9.40 8.90 -5.32
2017‑11‑07 NASDAQ RPTP Raptor Pharmaceutical -111.49 94.19 130.08 15.79 768.75 9.00 9.00 0.00
2017‑11‑07 OTC ACO AMCOL International 349.90 1,012.70 0.00 10.30 112.39 3.43 3.43 0.00
2017‑11‑07 NYSE FIT Fitbit 919.98 2,169.46 958.35 0.50 1,435.90 5.88 6.23 5.95
2017‑11‑07 NASDAQ CTIC CTI BioPharma 13.32 57.41 0.00 2.61 118.77 2.97 2.76 -7.07
2017‑11‑07 OTC NMKTF Newmarket Gold 483.25 2,049.45 0.00 16.79 74.52 6.30 6.30 0.00
2017‑11‑07 NASDAQ WHLR Wheeler Real Estate Investment Trust 89.35 44.16 44.03 13.36 84.93 8.57 9.93 15.87
2017‑11‑07 NASDAQ FCSC Fibrocell Science 7.86 0.35 0.00 0.23 22.98 1.69 1.54 -8.88
2017‑11‑07 NYSE NYRT New York REIT 930.98 160.27 76.07 40.19 1,187.26 7.32 7.10 -3.01
2017‑11‑07 NYSE AKS AK Steel Holding -1,010.40 6,692.90 0.00 173.00 1,041.81 4.21 4.51 7.13
2017‑11‑07 NASDAQ HNRG Hallador Energy 206.82 281.45 0.00 15.87 157.25 4.99 5.72 14.63
2017‑11‑07 NYSE KODK Eastman Kodak -245.00 1,543.00 0.00 60.00 144.50 5.20 3.45 -33.65
2017‑11‑07 NYSE TTI TETRA Technologies 159.17 694.76 0.00 58.63 405.57 3.10 3.71 19.68
2017‑11‑07 NASDAQ VCYT Veracyte 58.52 65.08 93.89 2.76 205.38 6.63 6.18 -6.86
2017‑11‑07 NYSE RRD Donnelley & Sons -879.60 6,895.70 0.00 198.70 513.86 7.99 7.94 -0.63
2017‑11‑07 NYSE GCI Gannett 3.83 3,047.47 0.00 12.79 1,239.94 9.80 11.48 17.14
2017‑11‑07 NYSE KDMN Kadmon Holdings -28.77 26.05 137.59 72.63 193.99 3.68 3.70 0.54
2017‑11‑07 NASDAQ CROX Crocs 146.20 1,036.27 0.00 0.84 759.21 9.87 10.71 8.51
2017‑11‑07 OTC OMNTD Ominto -7.52 17.73 0.00 0.30 125.15 6.98 6.98 0.00
2017‑11‑07 NASDAQ LWAY Lifeway Foods 37.99 123.88 28.95 0.22 152.47 9.33 10.20 9.32
2017‑11‑07 NYSE CRD.B Crawford -24.80 1,177.59 0.00 9.19 289.71 8.91 9.90 11.11
2017‑11‑07 OTC NOBGY Noble Group 5,758.68 2,302.07 0.00 222.91 619.97 2.55 2.55 0.00
2017‑11‑07 NYSE NGVC Natural Grocers by Vitamin Cottage 121.12 705.50 0.00 3.04 181.18 5.16 6.25 21.12
2017‑11‑07 NASDAQ REXI Resource America 137.76 99.86 0.00 1.77 203.77 9.78 9.78 0.00
2017‑11‑07 OTC ACAN Americann 0.61 0.06 1.19 0.16 67.27 3.95 3.95 0.00
2017‑11‑07 NASDAQ CVGI Commercial Vehicle Group 44.48 662.11 0.00 19.32 309.14 9.79 11.15 13.89
2017‑11‑07 NASDAQ INFN Infinera 477.09 870.13 419.49 12.89 1,025.07 8.71 7.04 -19.17
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 91.08 706.60 0.00 12.97 60.35 2.60 2.65 1.92
2017‑11‑07 NASDAQ ESND Essendant 399.51 5,369.02 0.00 24.14 330.75 9.02 9.17 1.66
2017‑11‑07 NASDAQ SHLD Sears Holdings -5,614.00 22,138.00 0.00 404.00 447.44 4.70 4.23 -10.00
2017‑11‑07 NYSE FIG Fortress Investment Group 564.24 1,163.81 927.83 10.69 3,059.39 7.81 7.89 1.02
2017‑11‑07 NYSE HCHC HC2 Holdings -93.59 1,558.13 1,559.37 43.38 207.32 5.32 5.22 -1.88
2017‑11‑07 NASDAQ CHKE Cherokee -49.67 40.62 0.00 1.66 50.89 2.00 2.45 22.50
2017‑11‑07 NASDAQ EZPW Ezcorp 375.19 747.95 386.09 27.80 606.20 9.80 11.15 13.78
2017‑11‑07 NYSE NPTN NeoPhotonics Corp 224.29 411.42 114.11 0.40 276.75 6.53 6.98 6.89
2017‑11‑07 NASDAQ CECE CECO Environmental 19.93 417.01 0.00 7.71 182.80 5.70 5.54 -2.81
2017‑11‑07 NASDAQ OMNT Ominto -7.52 17.73 0.00 0.30 67.06 2.85 3.30 15.79
2017‑11‑07 OTC BFCF BFC Financial 379.42 764.00 0.00 36.04 556.61 5.25 5.25 0.00
2017‑11‑07 NYSE RAD Rite Aid -1,937.20 32,845.07 0.00 431.99 1.58 1.52 1.59 4.61
2017‑11‑07 NASDAQ ASNA Ascena Retail Group -394.40 6,649.80 0.00 102.20 391.55 1.91 2.25 17.80
2017‑11‑07 NASDAQ VOXX VOXX International 106.52 680.75 207.25 4.34 184.92 6.50 6.35 -2.31
2017‑11‑07 NYSE TRMR Tremor Video 60.84 166.76 96.85 0.13 186.36 3.68 3.68 0.00
2017‑11‑07 NYSE QTM Quantum -116.28 505.35 201.28 7.91 267.79 5.14 4.49 -12.65
2017‑11‑07 OTC EXPI eXp World Holdings 2.53 54.18 80.18 0.00 205.76 3.45 3.45 0.00
2017‑11‑07 NYSE ATEN A10 Networks 78.13 230.00 194.21 0.42 509.08 7.38 7.43 0.68
2017‑11‑07 NASDAQ ASPU Aspen Group 7.84 14.25 0.00 0.34 116.19 8.03 8.87 10.46
2017‑11‑07 OTC REGX Red Trail Energy 67.65 105.16 0.00 0.11 58.21 1.45 1.45 0.00
2017‑11‑07 OTC SCRID Social Reality 7.46 35.76 17.32 3.21 51.36 6.40 6.40 0.00
2017‑11‑07 OTC CNAB United Cannabis -0.51 0.72 1.14 0.42 77.41 1.37 1.37 0.00
2017‑11‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights -8,658.30 11,229.20 0.00 500.10 855.96 1.05 1.10 4.76
2017‑11‑07 NYSE CGI Celadon Group 318.56 1,065.36 1,013.15 13.79 213.42 7.35 7.05 -4.08
2017‑11‑07 NASDAQ NATR Nature's Sunshine Products 131.42 341.16 0.00 0.02 237.22 9.20 11.85 28.80
2017‑11‑07 OTC CPPY Corporate Property Associates 17 2,217.21 440.36 0.00 98.81 2,970.03 8.50 8.50 0.00
2017‑11‑07 OTC TWOC Trans World 40.80 53.24 0.00 0.24 61.89 6.97 6.97 0.00
2017‑11‑07 NASDAQ COGT Cogint 63.39 186.84 87.08 7.59 227.10 4.50 3.95 -12.22
2017‑11‑07 NASDAQ SNFCA Security National Financial 125.41 304.33 0.00 5.11 79.01 5.50 5.20 -5.45
2017‑11‑07 NASDAQ ARDM Aradigm 0.99 0.20 30.22 2.41 57.34 3.50 3.57 2.00
2017‑11‑07 NYSE SRC Spirit Realty Capital 3,427.77 685.97 80.39 196.59 3,868.01 8.61 8.58 -0.35
2017‑11‑07 NASDAQ AIRG Airgain 43.50 43.43 15.82 0.18 95.59 7.40 9.40 27.03
2017‑11‑07 OTC BDFH Four G Holdings 0.34 0.01 0.13 0.00 124.88 2.25 2.25 0.00
2017‑11‑07 NYSE CBL CBL & Associates Properties -4,465.29 1,028.26 376.35 216.32 954.72 5.50 5.76 4.73
2017‑11‑07 OTC BFCFB BFC Financial 379.42 764.00 0.00 36.04 546.01 5.15 5.15 0.00
2017‑11‑07 OTC QUSA Questar Assessment 1,305.30 1,134.90 762.30 63.00 477.50 2.71 2.71 0.00
2017‑11‑07 NASDAQ SRTS Sensus Healthcare 15.27 14.81 10.21 0.02 72.75 5.49 5.48 -0.18
2017‑11‑07 OTC BLCK Blackcraft Cult 0.29 2.05 1.11 0.00 398.32 2.00 2.00 0.00
2017‑11‑07 NASDAQ SELB Selecta Biosciences 54.96 8.08 42.75 1.25 202.71 9.43 10.23 8.48
2017‑11‑07 NASDAQ BKEPP Blueknight Energy Partners L.P., L.L.C 292.61 182.40 149.84 11.71 287.56 7.60 7.57 -0.39
2017‑11‑07 NASDAQ BPFHW Boston Private Financial Holdings 420.52 297.39 0.00 50.79 805.34 9.55 9.56 0.10
2017‑11‑07 OTC BRBW Brunswick Bancorp 861.50 4,488.50 0.00 27.50 642.07 7.15 7.15 0.00
2017‑11‑07 NYSE LFGR Leaf Group 68.58 113.45 0.00 0.00 142.07 7.25 7.50 3.45
2017‑11‑07 NASDAQ VRAY ViewRay -43.65 22.24 40.55 5.95 565.81 8.07 9.58 18.71
2017‑11‑07 OTC AMEH Apollo Medical Holdings -3.88 57.43 67.32 0.08 57.33 9.50 9.50 0.00
2017‑11‑07 NASDAQ MRAM Everspin Technologies 26.87 27.09 30.22 2.35 80.55 8.89 7.98 -10.24
2017‑11‑07 NASDAQ CYRX CryoPort 3.10 5.88 10.63 1.07 73.40 6.35 6.88 8.35
2017‑11‑07 NASDAQ DEPO DepoMed -651.36 455.90 0.00 83.72 384.28 5.70 6.18 8.42
2017‑11‑07 OTC TMEDD Trimedyne 2.52 5.33 0.00 0.01 59.79 3.25 3.25 0.00
2017‑11‑07 AMEX MNI McClatchy Co. -890.25 977.09 954.55 83.17 73.70 9.17 10.00 9.05
2017‑11‑07 OTC IHRT iHeartMedia -14,952.05 6,273.57 0.00 1,849.98 263.72 3.10 3.10 0.00
2017‑11‑07 NASDAQ WCST Wecast Network 28.33 4.54 10.86 0.25 66.96 1.86 1.86 0.00
2017‑11‑07 NASDAQ REXX Rex Energy 10.23 139.02 271.62 43.52 19.61 2.08 1.98 -4.81
2017‑11‑07 OTC CCGN Consumer Capital Group 3.46 0.26 0.00 0.17 144.80 4.50 4.50 0.00
2017‑11‑07 NASDAQ FDML Federal-Mogul Holdings 65.00 7,434.00 0.00 145.00 1,686.53 9.98 9.98 0.00
2017‑11‑07 NYSE CRD.A Crawford -24.80 1,177.59 0.00 9.19 249.08 7.39 8.51 15.16
2017‑11‑07 NASDAQ PME Pingtan Marine Enterprise 125.04 20.54 5.20 1.97 253.77 2.87 3.20 11.50
2017‑11‑07 NYSE OSG Overseas Shipholding Group 208.72 462.42 0.00 43.15 196.61 2.51 2.65 5.58
2017‑11‑07 NYSE SNR New Senior Investment Group 578.89 472.44 557.60 91.78 663.76 8.17 8.01 -1.96
2017‑11‑07 NASDAQ DXYN Dixie Group 83.73 397.45 0.00 5.39 60.47 3.80 4.05 6.58
2017‑11‑07 NASDAQ TTS Tile Shop Holdings 138.90 324.16 0.00 1.72 426.84 8.50 8.60 1.18
2017‑11‑07 NASDAQ SPWR SunPower 963.61 2,559.56 652.38 60.73 1,162.18 8.72 7.96 -8.72
2017‑11‑07 NYSE CLD Cloud Peak Energy 949.38 800.44 0.00 47.43 225.49 4.10 4.30 4.88
2017‑11‑07 NASDAQ KGJI Kingold Jewelry 282.49 1,420.62 12.43 74.56 0.00 2.24 2.29 2.23
2017‑11‑07 NASDAQ CLUB Town Sports International Holdings -86.68 396.92 0.00 13.94 152.10 5.80 5.95 2.59
2017‑11‑07 NYSE VG Vonage Holdings 80.93 955.62 355.15 13.04 2,213.61 8.82 9.13 3.51
2017‑11‑07 NASDAQ YOD You On Demand Holdings 28.33 4.54 10.86 0.25 49.32 1.37 1.37 0.00
2017‑11‑07 OTC HLIX Helix TCS -0.72 2.12 2.87 0.03 105.32 3.96 3.96 0.00
2017‑11‑07 NASDAQ FOSL Fossil Group 650.97 3,042.37 1,451.04 26.89 347.41 6.85 7.95 16.06
2017‑11‑07 NYSE BBG Bill Barrett 571.54 178.82 0.00 59.37 440.33 6.71 6.16 -8.20
2017‑11‑07 NASDAQ SKIS Peak Resorts 68.15 123.25 0.00 12.47 69.91 5.00 5.25 5.00
2017‑11‑07 NYSE OZM OCH-Ziff Capital Management Group -488.71 770.36 0.00 23.78 553.12 3.12 3.13 0.32
2017‑11‑07 NASDAQ TESO Tesco 309.58 134.74 249.52 0.81 345.19 4.25 3.90 -8.24
2017‑11‑07 OTC SRTN Stratean 27.74 0.08 2.59 0.00 121.16 3.70 3.70 0.00
2017‑11‑07 NASDAQ LTRPA Liberty TripAdvisor Holdings -2,891.00 1,532.00 0.00 25.00 630.00 8.50 8.35 -1.76
2017‑11‑07 NYSE LC LendingClub 940.14 500.81 613.96 688.37 1,700.65 4.59 4.30 -6.32
2017‑11‑07 NYSE JCP J.C. Penney 1,079.00 12,547.00 3,472.00 363.00 951.05 2.51 3.29 31.08
2017‑11‑07 NASDAQ FLDM Fluidigm -130.68 104.45 0.00 5.82 150.84 5.46 5.06 -7.33
2017‑11‑07 NYSE KFS Kingsway Financial Services -104.07 176.63 183.48 4.50 117.50 5.65 5.50 -2.65
2017‑11‑07 NASDAQ GRPN Groupon -62.46 3,143.35 1,478.38 15.68 2,958.01 5.59 5.47 -2.15
2017‑11‑07 NYSE RSO Resource Capital 704.30 62.68 59.26 53.75 298.39 9.81 9.60 -2.14
2017‑11‑07 NASDAQ HTCH Hutchinson Technology 70.88 252.82 0.00 14.03 135.67 4.00 4.00 0.00
2017‑11‑07 NYSE NR Newpark Resources 474.48 471.50 0.00 9.90 749.64 9.35 8.95 -4.28
2017‑11‑07 NASDAQ TRVN Trevena 78.58 3.75 106.03 1.74 133.09 1.46 1.71 17.12
2017‑11‑07 NASDAQ CRIS Curis 20.27 7.53 0.00 2.78 145.05 1.34 0.88 -34.33
2017‑11‑07 OTC SOPW Solar Power 195.50 91.64 7.64 2.26 1,054.69 1.68 1.68 0.00
2017‑11‑07 NASDAQ VIAV Viavi Solutions 603.70 811.40 472.40 43.20 1,977.63 8.63 8.79 1.85
2017‑11‑07 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY -1.39 3.12 4.65 0.00 94.60 4.10 4.10 0.00
2017‑11‑07 NASDAQ ICON Iconix Brand Group -1,057.17 368.46 0.00 97.54 360.09 1.65 2.16 31.31
2017‑11‑07 OTC DPSI DecisionPoint Systems -11.16 64.55 0.00 -0.87 56.16 4.50 4.50 0.00
2017‑11‑07 OTC AMRH Ameri Holdings -5.43 36.15 11.92 0.75 85.08 6.51 6.51 0.00
2017‑11‑07 NASDAQ IOTS Adesto Technologies 16.34 43.97 31.65 1.27 162.15 7.70 7.70 0.00
2017‑11‑07 NASDAQ CCLP CSI Compressco 106.15 311.36 0.00 38.05 191.54 5.22 5.44 4.21
2017‑11‑07 NYSE FBP First BanCorp 1,758.14 673.25 0.00 101.17 1,036.67 4.99 4.91 -1.60
2017‑11‑07 NYSE CUZ Cousins Properties 2,453.88 259.21 0.00 26.65 3,854.25 9.10 8.97 -1.43
2017‑11‑07 OTC CLSK Cleanspark 27.74 0.08 2.59 0.00 139.18 4.25 4.25 0.00
2017‑11‑07 NASDAQ TGLS Tecnoglass 107.68 305.02 64.80 16.81 251.61 6.96 7.23 3.88
2017‑11‑07 NASDAQ BBGI Beasley Broadcast Group 199.10 136.67 74.08 6.60 288.61 9.45 10.10 6.88
2017‑11‑07 NASDAQ ALJJ ALJ Regional Holdings 20.53 268.37 0.00 9.13 122.00 3.45 3.52 2.03
2017‑11‑07 NYSE UTI Universal Technical Institute 127.61 347.15 365.77 3.44 87.28 3.44 3.59 4.36
2017‑11‑07 NASDAQ SORL SORL Auto Parts 139.06 272.12 52.75 0.89 139.19 5.03 6.56 30.42
2017‑11‑07 NASDAQ TIPT Tiptree Financial 115.19 567.15 673.92 29.70 217.02 6.10 7.00 14.75
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 200.60 1,021.24 0.00 1.55 138.81 6.25 6.75 8.00
2017‑11‑07 NYSE AMRC Ameresco 232.40 651.23 0.00 7.09 375.32 8.70 8.40 -3.45
2017‑11‑07 NYSE WPG WP Glimcher 1,093.44 843.48 658.48 136.22 1,594.84 6.90 7.34 6.38
2017‑11‑07 NASDAQ AMRN Amarin -9.06 130.08 161.35 18.68 936.98 3.53 3.24 -8.22
2017‑11‑07 NASDAQ AEGR Aegerion Pharmaceuticals -136.97 239.89 232.74 27.61 58.16 1.97 1.97 0.00
2017‑11‑07 NASDAQ VRA Vera Bradley 283.79 485.94 0.00 0.18 270.82 7.18 8.29 15.46
2017‑11‑07 NASDAQ VIRC Virco Manufacturing 59.35 173.42 0.00 1.22 77.95 5.35 5.15 -3.74
2017‑11‑07 NYSE EXPR Express 437.87 2,192.55 559.60 13.47 545.99 6.52 7.71 18.25
2017‑11‑07 NASDAQ UEPS Net 1 UEPS Technologies 369.97 610.07 0.00 3.48 540.05 9.23 9.69 4.98
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 88.84 1.80 1.80 0.00
2017‑11‑07 NYSE EVC Entravision Communications -100.45 258.51 209.66 15.47 529.93 5.85 6.20 5.98
2017‑11‑07 NASDAQ CERS Cerus 56.47 39.27 80.43 2.44 398.74 3.48 3.75 7.76
2017‑11‑07 NASDAQ GURE Gulf Resources 321.79 149.28 0.00 0.17 69.41 1.50 1.52 1.33
2017‑11‑07 NASDAQ SNSS Sunesis Pharmaceuticals 21.02 2.54 39.00 1.72 63.22 2.80 2.86 2.14
2017‑11‑07 NASDAQ RVLT Revolution Lighting Technologies 53.64 172.12 53.89 0.90 85.21 4.62 4.13 -10.61
2017‑11‑07 NASDAQ HDSN Hudson Technologies 107.86 105.48 12.14 1.12 254.26 5.86 5.76 -1.71
2017‑11‑07 NYSE AXR AMREP 84.83 42.37 0.00 0.33 55.57 6.92 6.85 -1.01
2017‑11‑07 NASDAQ SIRI Sirius XM Holdings -5,541.92 5,017.22 0.00 331.23 25,310.59 5.36 5.46 1.87
2017‑11‑07 NYSE UAM Universal American 269.41 1,379.65 0.00 7.87 822.37 9.98 9.98 0.00
2017‑11‑07 NYSE GNW Genworth Financial 12,630.00 8,369.00 0.00 337.00 1,720.49 3.45 3.38 -2.03
2017‑11‑07 NASDAQ RTIX RTI Surgical 110.03 272.87 148.03 1.66 330.83 4.60 4.65 1.09
2017‑11‑07 AMEX VISI Volt Information Sciences 43.88 1,334.75 0.00 3.31 78.61 4.00 3.95 -1.25
2017‑11‑07 NASDAQ SOHO Sotherly Hotels 79.01 152.85 134.24 17.74 93.03 6.60 6.80 3.03
2017‑11‑07 NYSE EMES Emerge Energy Services 49.88 128.40 0.00 21.34 256.90 8.42 8.62 2.38
2017‑11‑07 NASDAQ CPSS Consumer Portfolio Services 186.22 422.28 0.00 79.94 111.40 4.31 4.25 -1.39
2017‑11‑07 NASDAQ LYTS LSI Industries 139.43 331.39 0.00 0.62 173.32 6.55 6.86 4.73
2017‑11‑07 NASDAQ QUIK QuickLogic 11.99 11.42 0.00 0.17 120.19 1.53 1.60 4.58
2017‑11‑07 NASDAQ HWCC Houston Wire & Cable 53.98 261.64 57.10 0.84 101.72 5.25 6.15 17.14
2017‑11‑07 NASDAQ BV Bazaarvoice 39.39 201.24 137.96 1.85 370.40 4.50 4.75 5.56
2017‑11‑07 NASDAQ LINC Lincoln Educational Services 40.36 196.91 0.00 6.00 55.73 2.27 2.32 2.20
2017‑11‑07 NYSE OCN Ocwen Financial 851.56 1,387.16 0.00 412.58 396.53 3.21 3.24 0.93
2017‑11‑07 NASDAQ ENOC EnerNOC 7.25 403.96 198.08 7.32 224.37 7.65 7.65 0.00
2017‑11‑07 NYSE YUME YuMe 93.34 160.41 85.16 0.01 125.82 3.85 3.74 -2.86
2017‑11‑07 NASDAQ HNSN Hansen Medical 1.45 16.07 38.85 5.29 75.41 3.98 3.98 0.00
2017‑11‑07 NASDAQ IDRA Idera Pharmaceuticals 103.35 16.20 54.96 0.08 296.28 1.77 2.14 20.90
2017‑11‑07 NASDAQ AAME Atlantic American 105.51 166.08 0.00 1.56 73.58 3.40 3.60 5.88
2017‑11‑07 OTC SIMA Sonics & Materials -277.51 477.27 0.00 29.21 213.61 4.85 4.85 0.00
2017‑11‑07 OTC GELT General Agriculture 65.76 27.42 1.03 0.07 60.49 3.80 3.80 0.00
2017‑11‑07 NASDAQ PRTS U.S. Auto Parts Network 22.85 303.57 91.89 1.24 93.97 2.27 2.29 0.88
2017‑11‑07 NASDAQ JMBA Jamba 2.34 161.68 151.42 0.22 116.99 8.03 8.01 -0.25
2017‑11‑07 AMEX JOB General Employment Enterprises -5.15 83.07 0.00 0.72 54.20 2.80 2.90 3.57
2017‑11‑07 NYSE CHK Chesapeake Energy -1,460.00 7,872.00 0.00 296.00 3,499.65 3.97 4.02 1.26
2017‑11‑07 NASDAQ NDLS Noodles & 17.70 487.47 0.00 2.92 118.65 4.30 5.05 17.44
2017‑11‑07 AMEX LBY Libbey -34.22 796.21 0.00 20.89 147.46 7.30 7.10 -2.74
2017‑11‑07 NASDAQ KNDI Kandi Technolgies Group 231.61 129.49 48.74 1.83 268.08 7.35 7.75 5.44
2017‑11‑07 NASDAQ AVEO AVEO Pharmaceuticals -1.92 2.52 31.91 1.95 355.20 2.99 3.11 4.01
2017‑11‑07 OTC CNBX Cannabics Pharmaceuticals -0.47 0.11 0.39 0.01 223.04 2.16 2.16 0.00
2017‑11‑07 AMEX TRXC TransEnterix 49.17 1.52 0.00 1.89 384.26 2.53 2.49 -1.58
2017‑11‑07 NASDAQ ACRX AcelRx Pharmaceuticals -5.34 17.36 49.31 2.77 88.09 1.95 2.08 6.41
2017‑11‑07 NASDAQ MEET MeetMe 80.91 76.12 56.90 0.02 178.78 3.45 2.45 -28.99
2017‑11‑07 NASDAQ GOGO Gogo -126.19 596.55 0.00 83.65 774.75 9.75 10.54 8.10
2017‑11‑07 NYSE DF Dean Foods 284.53 7,710.23 1,723.85 66.80 880.29 9.65 9.98 3.42
2017‑11‑07 NASDAQ ELNK EarthLink Holdings -124.58 959.87 16.25 40.71 593.45 5.63 5.63 0.00
2017‑11‑07 NASDAQ KTCC Key Tronic 101.81 467.80 28.76 2.29 82.31 7.46 7.76 4.02
2017‑11‑07 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 292.61 182.40 149.84 11.71 205.27 5.55 5.45 -1.80
2017‑11‑07 NASDAQ LSCC Lattice Semiconductor -118.23 427.05 0.00 20.33 753.93 6.40 6.28 -1.88
2017‑11‑07 OTC IARE Inventrust Properties 1,949.53 249.69 250.99 47.47 1,353.66 1.75 1.75 0.00
2017‑11‑07 NYSE CDE Coeur Mining 421.48 646.09 999.02 45.70 1,260.32 7.57 7.37 -2.64
2017‑11‑07 NASDAQ VBIV VBI Vaccines, Inc. 4.24 0.40 0.29 0.36 93.05 4.17 4.54 8.87
2017‑11‑07 NASDAQ FTR Frontier Communications -5,155.00 8,896.00 3,914.00 1,531.00 14,330.06 8.12 6.96 -14.29
2017‑11‑07 NASDAQ GTXI GTx -1.48 0.43 0.27 0.07 6,943.84 7.51 10.05 33.82
2017‑11‑07 OTC TMED Trimedyne 2.52 5.33 0.00 0.01 69.90 3.80 3.80 0.00
2017‑11‑07 NASDAQ GWGH GWG Holdings 67.30 69.48 68.75 42.34 57.98 9.86 9.83 -0.30
2017‑11‑07 NYSE FTK Flotek Industries 180.33 262.83 97.98 1.98 262.67 4.28 4.73 10.51
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 186.97 230.88 200.54 3.07 141.90 8.28 8.28 0.00
2017‑11‑07 NASDAQ BCRX BioCryst Pharmaceuticals 1.58 26.35 0.00 6.49 383.59 4.70 4.52 -3.83
2017‑11‑07 NASDAQ MFRI MFRI 69.03 98.84 22.50 0.75 59.59 7.76 7.76 0.00
2017‑11‑07 AMEX CVU CPI Aerostructures 67.61 81.33 0.00 1.36 77.64 9.05 8.75 -3.31
2017‑11‑07 NASDAQ NK NantKwest 288.33 0.04 124.54 0.07 318.56 3.99 4.91 23.06
2017‑11‑07 NASDAQ BDSI BioDelivery Sciences International -22.66 15.55 68.22 3.27 122.33 2.80 2.25 -19.64
2017‑11‑07 NASDAQ NSSC NAPCO Security Technologies 48.97 87.37 0.00 0.08 176.52 9.70 9.30 -4.12
2017‑11‑07 OTC CBDS Cannabis Sativa 2.88 0.01 0.00 0.03 108.32 5.94 5.94 0.00
2017‑11‑07 AMEX UFAB Unique Fabricating 21.19 170.46 0.00 2.13 76.02 7.27 7.95 9.35
2017‑11‑07 NASDAQ TLF Tandy Leather Factory 50.02 82.92 41.41 0.16 67.65 7.35 7.40 0.68
2017‑11‑07 NYSE FMD First Marblehead 62.68 46.17 88.50 0.01 59.04 5.05 5.05 0.00
2017‑11‑07 NASDAQ ALIM Alimera Sciences 4.98 34.33 59.84 5.18 82.12 1.27 1.25 -1.57
2017‑11‑07 NYSE S Sprint 12,229.00 33,347.00 0.00 2,495.00 24,627.68 5.99 6.23 4.01
2017‑11‑07 NYSE PKD Parker Drilling 322.50 427.00 0.00 45.81 167.58 1.16 1.10 -5.17
2017‑11‑07 NASDAQ VIVE Viveve Medical -0.41 7.14 21.23 1.37 92.39 5.35 4.98 -6.92
2017‑11‑07 OTC CRGS CurAegis Technologies 1.58 0.03 3.89 0.13 53.15 1.10 1.10 0.00
2017‑11‑07 NASDAQ REPH Recro Pharma 27.73 69.34 0.00 5.59 163.72 8.48 8.77 3.42
2017‑11‑07 NASDAQ LLNW Limelight Networks 61.33 168.23 89.77 0.92 628.72 5.61 5.72 1.96
2017‑11‑07 NYSE CALX Calix 96.79 458.79 229.34 0.58 307.05 5.70 6.45 13.16
2017‑11‑07 AMEX EPM Evolution Petroleum 68.47 34.48 21.55 0.08 225.40 6.70 6.85 2.24
2017‑11‑07 NASDAQ ICAD icad 7.76 26.34 28.49 0.06 58.31 4.06 3.55 -12.56
2017‑11‑07 NYSE HLX Helix Energy Solutions Group 1,281.81 487.58 0.00 45.11 928.29 7.36 6.74 -8.42
2017‑11‑07 NASDAQ SHOR ShorTel 60.66 357.76 238.21 0.46 398.43 7.50 7.50 0.00
2017‑11‑07 NASDAQ BCOV Brightcove 16.45 150.27 103.40 0.06 248.41 7.40 7.40 0.00
2017‑11‑07 NASDAQ CNFR Conifer Holdings 67.79 93.88 17.60 0.65 47.59 6.25 6.10 -2.40
2017‑11‑07 NASDAQ FNTC FinTech Acquisition -136.12 589.32 601.37 5.12 286.73 9.85 9.85 0.00
2017‑11‑07 NASDAQ GWRS Global Water Resources 2.42 29.80 24.53 11.87 192.15 9.42 9.80 4.03
2017‑11‑07 NASDAQ CCUR Concurrent Computer 43.47 27.65 27.43 0.00 58.04 6.11 6.09 -0.33
2017‑11‑07 NYSE HIVE Aerohive Networks 28.18 169.82 151.34 0.47 252.31 4.47 4.89 9.40
2017‑11‑07 NASDAQ PDLI PDL BioPharma 522.60 244.30 114.90 18.27 0.00 3.04 2.84 -6.58
2017‑11‑07 NASDAQ PCMI PC Mall 30.01 2,250.59 0.00 6.08 121.87 9.85 9.90 0.51
2017‑11‑07 NYSE MBI MBIA 3,227.00 294.00 0.00 197.00 1,066.13 6.93 9.01 30.01
2017‑11‑07 NASDAQ STKL SunOpta -40.45 1,346.73 0.00 43.27 640.40 7.72 7.70 -0.32
2017‑11‑07 NYSE DDD 3 D Systems 327.14 632.97 348.17 1.28 906.98 8.86 8.34 -5.87
2017‑11‑07 OTC WINH Winha International Group 12.84 45.47 3.56 0.12 162.47 3.25 3.25 0.00
2017‑11‑07 NASDAQ IDSY I.D. Systems 13.46 36.82 24.66 0.29 111.06 7.37 6.86 -6.92
2017‑11‑07 NASDAQ CXDC China XD Plastics 634.26 1,201.68 79.30 41.37 235.79 4.80 4.85 1.04
2017‑11‑07 NASDAQ FRAN Francesca's Holdings 116.53 487.19 0.00 0.46 253.12 6.60 7.43 12.58
2017‑11‑07 NASDAQ CPIX Cumberland Pharmaceuticals 73.25 33.03 0.00 0.11 118.05 7.40 7.77 5.00
2017‑11‑07 OTC WAYS Wave Sync -0.83 0.03 1.26 0.00 70.02 3.33 3.33 0.00
2017‑11‑07 AMEX NOG Northern Oil and Gas -487.42 144.90 374.21 64.49 65.55 1.20 1.14 -5.00
2017‑11‑07 NASDAQ GUID Guidance Software -19.34 110.52 97.88 0.05 192.60 7.07 7.07 0.00
2017‑11‑07 OTC SIAF Sino Agro Food 604.05 342.95 0.00 4.01 103.59 3.93 3.93 0.00
2017‑11‑07 NASDAQ CAAS China Automotive Systems 299.86 462.05 61.71 0.66 171.93 5.23 5.09 -2.68
2017‑11‑07 NASDAQ MITL Mitel Networks 36.60 987.60 0.00 16.80 896.51 7.97 7.67 -3.76
2017‑11‑07 NASDAQ WKHS Workhorse Group 3.82 6.41 12.35 0.04 108.15 2.76 2.94 6.52
2017‑11‑07 NASDAQ SITO SITO Mobile 10.63 29.43 1.34 1.74 157.48 7.00 8.07 15.29
2017‑11‑07 AMEX GV Goldfield 47.34 130.42 0.00 0.59 106.90 4.90 4.15 -15.31
2017‑11‑07 NASDAQ CGNT Cogentix Medical 35.01 51.85 2.26 1.30 81.27 2.89 2.72 -5.88
2017‑11‑07 NASDAQ AMRS Amyris -185.00 67.19 0.00 37.63 865.39 3.37 3.53 4.75
2017‑11‑07 NASDAQ NVTR Nuvectra 48.68 12.54 43.51 1.40 85.90 8.17 8.53 4.41
2017‑11‑07 NASDAQ VTVT vTv Therapeutics -90.94 0.63 55.65 0.40 53.31 5.86 5.40 -7.85
2017‑11‑07 NASDAQ PACB Pacific Biosciences of California 84.67 90.71 115.40 3.23 335.74 2.95 2.98 1.02
2017‑11‑07 NYSE DMD Demand Media 68.58 113.45 0.00 0.00 131.73 6.35 6.35 0.00
2017‑11‑07 NYSE VHI Valhi -178.80 1,566.80 0.00 63.20 1,716.84 4.33 5.19 19.86
2017‑11‑07 NASDAQ WIN Windstream Holdings -4,043.60 5,387.00 0.00 860.60 375.36 1.92 2.23 16.15
2017‑11‑07 NYSE ARC ARC Document Solutions 11.23 406.32 0.00 6.00 122.84 2.93 2.65 -9.56
2017‑11‑07 NASDAQ ALSK Alaska Communications Systems Group 157.83 226.87 0.00 15.45 115.12 2.26 2.14 -5.31
2017‑11‑07 NASDAQ LFVN Lifevantage 13.28 199.49 161.58 0.57 73.36 5.31 5.41 1.88
2017‑11‑07 NASDAQ CRWS Crown Crafts 34.67 65.98 0.00 0.07 57.95 5.95 5.95 0.00
2017‑11‑07 NYSE HL Hecla Mining 1,479.84 645.96 74.32 21.80 1,584.97 4.61 3.88 -15.84
2017‑11‑07 NASDAQ FBIO Fortress Biotech 19.85 16.48 -57.83 3.69 151.09 3.68 3.88 5.43
2017‑11‑07 NYSE GI EndoChoice Holdings 79.19 72.30 73.57 5.41 202.11 8.00 8.00 0.00
2017‑11‑07 NYSE LEE Lee Enterprises -530.57 614.36 518.90 64.23 113.87 2.35 2.35 0.00
2017‑11‑07 NASDAQ SCYX SCYNEXIS 34.82 0.26 28.07 0.35 47.41 1.93 1.88 -2.59
2017‑11‑07 NYSE BXC Bluelinx Holdings -29.84 1,881.04 185.56 24.90 99.40 8.85 9.32 5.31
2017‑11‑07 NYSE SGM Stonegate Mortgage 253.53 175.96 0.00 27.26 208.93 7.99 7.99 0.00
2017‑11‑07 NASDAQ FUEL Rocket Fuel 52.28 456.26 0.00 4.47 130.62 2.60 2.60 0.00
2017‑11‑07 NYSE JONE Jones Energy 438.21 127.85 0.00 53.13 73.09 1.65 1.08 -34.55
2017‑11‑07 NASDAQ ABCD Cambium Learning Group -109.10 152.36 82.08 7.21 263.39 6.11 5.53 -9.49
2017‑11‑07 NASDAQ PANL Pangaea Logistics Solutions 116.27 238.02 225.12 5.42 166.76 3.35 4.38 30.75
2017‑11‑07 NYSE OCIP OCI Partners 153.25 258.23 0.00 45.10 691.63 7.05 7.00 -0.71
2017‑11‑07 NYSE STON StoneMor Partners 119.92 326.23 0.00 24.49 259.56 7.06 7.03 -0.42
2017‑11‑07 NASDAQ FCEL FuelCell Energy 100.73 108.25 46.00 4.96 89.58 2.17 1.58 -27.19
2017‑11‑07 NASDAQ JIVE Jive Software 34.39 204.09 150.44 0.13 414.61 5.25 5.25 0.00
2017‑11‑07 NASDAQ PEIX Pacific Ethanol 385.21 1,624.76 0.00 22.41 178.40 4.45 4.35 -2.25
2017‑11‑07 NASDAQ QNST QuinStreet 61.96 299.79 0.00 0.35 397.66 8.99 9.19 2.22
2017‑11‑07 OTC DPDM Dolphin Digital Media -31.87 1.37 0.00 4.24 79.36 4.25 4.25 0.00
2017‑11‑07 NYSE UAN CVR Partners 1,271.25 356.28 0.00 48.56 352.31 3.47 3.16 -8.93
2017‑11‑07 OTC AOBI American Oriental Bioengineering 182.27 145.10 130.69 4.28 182.70 5.00 5.00 0.00
2017‑11‑07 OTC PSIX Power Solutions International 33.09 389.45 53.64 4.33 99.44 9.14 9.14 0.00
2017‑11‑07 NYSE CDR Cedar Realty Trust 580.74 151.09 106.88 26.53 507.86 5.83 6.00 2.92
2017‑11‑07 NASDAQ USAT USA Technologies 53.66 104.09 26.51 0.89 371.07 6.60 8.45 28.03
2017‑11‑07 NASDAQ SQNM Sequenom -56.49 128.28 90.96 8.10 285.06 2.39 2.39 0.00
2017‑11‑07 NASDAQ CNAT Conatus Pharmaceuticals 21.79 0.80 30.63 0.07 119.42 4.07 4.22 3.69
2017‑11‑07 AMEX HLTH NOBILIS HEALTH 61.56 285.74 0.75 4.00 103.53 1.35 1.45 7.41
2017‑11‑07 NYSE TCS Container Store Group 18.98 819.93 0.00 16.69 241.25 3.83 5.51 43.86
2017‑11‑07 NASDAQ CFMS ConforMIS 92.56 79.90 82.85 0.14 136.06 3.51 3.27 -6.84
2017‑11‑07 NASDAQ SYUT Synutra International 130.58 365.04 0.00 16.36 308.25 6.05 6.05 0.00
2017‑11‑07 NYSE JAX J. Alexander's Holdings 84.84 219.58 209.49 0.66 145.48 9.20 9.75 5.98
2017‑11‑07 NYSE UIS Unisys -1,809.60 2,820.70 0.00 27.40 370.96 7.90 7.45 -5.70
2017‑11‑07 NASDAQ MGEN Miragen Therapeutics -0.33 3.34 13.01 0.10 6.37 7.80 7.63 -2.18
2017‑11‑07 NASDAQ VUZI Vuzix 17.19 2.13 17.37 0.13 127.13 4.95 6.50 31.31
2017‑11‑07 NASDAQ CEMP Cempra 183.35 18.02 135.22 1.23 193.71 2.33 2.33 0.00
2017‑11‑07 NASDAQ ACET Aceto -114.38 638.32 0.00 15.77 343.07 9.65 10.08 4.46
2017‑11‑07 NYSE NBR Nabors Industries 4,116.05 2,227.84 0.00 185.36 1,614.43 6.19 5.79 -6.46
2017‑11‑07 NYSE SWN Southwestern Energy 917.00 2,436.00 0.00 88.00 3,079.04 6.13 6.45 5.22
2017‑11‑07 OTC RWWI Rand Worldwide -3.63 86.70 36.25 0.47 109.54 2.70 2.70 0.00
2017‑11‑07 OTC ROYE Royal Energy Resources 19.75 138.57 0.00 4.30 129.06 7.50 7.50 0.00
2017‑11‑07 NASDAQ ACHN Achillion Pharmaceuticals 399.45 15.00 79.86 0.07 416.25 3.89 3.43 -11.83
2017‑11‑07 OTC RSMDF Resmed 895.39 2,066.74 775.95 28.24 1,012.97 7.06 7.06 0.00
2017‑11‑07 NASDAQ ELGX Endologix -92.43 192.93 218.87 15.84 428.33 4.83 5.26 8.79
2017‑11‑07 NASDAQ SALM Salem Media Group 173.82 274.32 0.00 14.94 124.19 5.60 4.90 -12.50
2017‑11‑07 NYSE BBX BBX Capital 327.20 131.48 0.00 0.26 144.90 8.50 7.56 -11.06
2017‑11‑07 NASDAQ ODP Office Depot 1,456.00 11,021.00 0.00 80.00 1,688.58 3.01 3.28 8.97
2017‑11‑07 NASDAQ PETX Aratana Therapeutics 43.38 38.55 0.00 3.40 291.18 6.83 7.19 5.27
2017‑11‑07 OTC CUII China United Insurance Service 12.50 69.93 16.70 0.02 158.71 5.20 5.20 0.00
2017‑11‑07 NASDAQ HBP Huttig Building Products 61.00 713.90 128.50 2.20 145.42 5.82 6.02 3.44
2017‑11‑07 AMEX IDI IDI 63.39 186.84 87.08 7.59 278.06 5.02 5.02 0.00
2017‑11‑07 NYSE LXU LSB Industries 492.51 374.58 0.00 30.95 204.91 8.19 8.03 -1.95
2017‑11‑07 OTC AIOM Axiom Holdings 9.00 2.23 0.61 1.09 512.72 1.51 1.51 0.00
2017‑11‑07 AMEX MJCO Majesco 13.63 121.77 58.55 0.61 205.29 5.32 5.71 7.33
2017‑11‑07 NASDAQ DWSN Dawson Geophysical 170.40 133.33 182.77 0.26 117.19 5.37 5.38 0.19
2017‑11‑07 NASDAQ RLOC ReachLocal -26.13 382.60 202.26 2.79 137.26 4.60 4.60 0.00
2017‑11‑07 NASDAQ SOFO Sonic Foundry -277.51 477.27 0.00 29.21 146.22 3.46 3.31 -4.19
2017‑11‑07 AMEX GIG GigPeak 40.62 58.74 0.00 0.67 96.43 3.07 3.07 0.00
2017‑11‑07 NASDAQ ENPH Enphase Energy -3.31 322.59 120.71 2.77 221.49 1.46 2.77 89.73
2017‑11‑07 NASDAQ KERX Keryx Biopharmaceuticals -11.50 31.98 154.75 34.21 598.53 5.08 4.79 -5.71
2017‑11‑07 AMEX XXII 22nd Century Group 16.94 12.28 10.96 0.04 214.44 2.06 2.21 7.28
2017‑11‑07 OTC XWES World Energy Solutions -8.55 34.68 27.24 1.09 67.82 5.46 5.46 0.00
2017‑11‑07 NASDAQ ADMA ADMA Biologics -4.46 10.52 27.99 2.24 78.92 2.24 2.85 27.23
2017‑11‑07 NASDAQ SPWH Sportsman's Warehouse Holdings 30.00 779.96 0.00 13.40 168.64 3.99 4.68 17.29
2017‑11‑07 NYSE CCG Campus Crest Communities 473.27 106.74 147.60 16.16 584.91 7.00 7.00 0.00
2017‑11‑07 NASDAQ PFMT Performant Financial 3.72 141.36 149.29 7.90 93.57 1.81 1.84 1.66
2017‑11‑07 OTC DPUKY Dominos Pizza UK and IRL -1,899.20 2,472.63 0.00 110.07 388.86 7.79 7.79 0.00
2017‑11‑07 NASDAQ APEN Apollo Endosurgery -7.73 64.87 60.37 18.17 63.94 4.04 4.05 0.25
2017‑11‑07 NYSE JPEP JP Energy Partners 115.47 493.96 0.00 5.97 175.12 9.44 9.44 0.00
2017‑11‑07 NASDAQ FEIM Frequency Electronics 89.33 50.35 0.00 0.15 77.13 8.92 9.39 5.27