NameStock
CreatorZoltan
Performance1.356
Current Holdings980
Rules
( Assets-Liabilities ) * 0.95 > MarketCap;
MarketCap > 2M;
Price>0.1;
Volume;

Hard


Copy Screen Create Alert
Buy Date Exchange Symbol Company Assets Liabilities Market Cap Volume Buy Price Current Price % Change
2017‑11‑17 NASDAQ RKDA Arcadia Biosciences 18.98 8.31 10.24 220,800.00 0.24 0.24 0.00
2017‑11‑15 NASDAQ CECE CECO Environmental 455.54 258.48 182.80 157,000.00 5.25 5.54 5.52
2017‑11‑15 NASDAQ SREV ServiceSource International 286.29 35.19 236.31 459,600.00 2.87 3.02 5.23
2017‑11‑15 NYSE OFC Corporate Office Properties Trust 3,559.77 248.43 3,118.69 1,411,100.00 31.17 30.99 -0.58
2017‑11‑14 NASDAQ XENE Xenon Pharmaceuticals 46.36 3.06 39.62 521,400.00 2.20 2.40 9.09
2017‑11‑14 NYSE DNOW NOW 1,780.00 593.00 1,104.46 1,121,300.00 10.25 10.25 0.00
2017‑11‑14 NYSE VRX Valeant Pharmaceuticals International 39,974.00 34,597.00 5,090.73 10,932,400.00 14.28 14.69 2.87
2017‑11‑14 NYSE PRU Prudential Financial 821,131.00 770,566.00 47,945.70 1,232,600.00 110.22 110.25 0.03
2017‑11‑14 AMEX SVT Servotronics 36.76 9.24 25.77 3,700.00 11.25 11.15 -0.89
2017‑11‑14 NYSE CLPR Clipper Realty 1,023.39 833.15 171.90 34,400.00 9.65 9.98 3.42
2017‑11‑14 NASDAQ AHPI Allied Healthcare Products 19.36 3.94 8.23 10,000.00 2.05 2.16 5.37
2017‑11‑14 NYSE WG Willbros Group 387.81 302.99 71.66 685,200.00 1.15 1.14 -0.87
2017‑11‑14 AMEX AMS American Shared Hospital Services 60.55 37.70 16.91 5,500.00 2.80 2.70 -3.57
2017‑11‑10 NASDAQ ALT Altimmune 58.44 1.75 2.07 85,300.00 2.30 2.15 -6.52
2017‑11‑10 NYSE SCO ProShares UltraShort Blrg CrdOil 3,756.04 199.39 3,458.80 1,564,200.00 27.69 27.95 0.94
2017‑11‑10 NASDAQ ABCB Ameris Bancorp 14,103.91 6,856.09 1,763.11 397,200.00 45.80 46.80 2.18
2017‑11‑10 NYSE CTL CenturyLink 48,322.00 37,576.00 8,010.21 12,881,300.00 15.48 14.80 -4.39
2017‑11‑10 NASDAQ PCMI PC Mall 678.54 548.55 121.87 160,800.00 10.00 9.90 -1.00
2017‑11‑10 NYSE AMC AMC Entertainment Holdings 9,910.70 7,485.50 1,645.02 2,876,000.00 11.00 12.95 17.73
2017‑11‑10 NYSE SWFT Swift Transportation 5,131.75 1,723.46 3,038.90 2,661,400.00 29.29 29.29 0.00
2017‑11‑10 NASDAQ FTD FTD Companies 819.15 432.53 194.20 188,700.00 8.09 7.76 -4.08
2017‑11‑10 OTC GQMNF Golden Queen Mining 159.74 68.29 69.13 76,900.00 0.66 0.66 0.00
2017‑11‑10 NYSE MGP MGM Growth Properties 10,110.42 4,270.08 2,075.15 1,007,300.00 29.45 29.32 -0.44
2017‑11‑10 NYSE CRR Carbo Ceramics 548.49 126.21 236.75 893,200.00 9.45 9.79 3.60
2017‑11‑10 NYSE GDI Gardner Denver Holdings 2,455.40 987.34 1,359.29 2,587,900.00 28.76 30.05 4.49
2017‑11‑10 NASDAQ BATRA Liberty Media 41,853.00 20,399.00 21.25 79,300.00 22.64 22.32 -1.41
2017‑11‑10 NYSE EUO ProShares UltraShort Euro 3,756.04 199.39 2,577.26 272,200.00 22.31 21.83 -2.15
2017‑11‑10 NASDAQ BATRK Liberty Media 41,853.00 20,399.00 21.30 105,400.00 22.60 22.35 -1.11
2017‑11‑10 NYSE ULE ProShares Ultra Euro 3,756.04 199.39 2,004.14 17,800.00 16.58 16.94 2.17
2017‑11‑10 NASDAQ AGFS AgroFresh Solutions 953.30 569.38 256.87 92,200.00 5.11 5.32 4.11
2017‑11‑10 NYSE RSO Resource Capital 2,129.73 1,199.00 298.39 181,800.00 9.66 9.60 -0.62
2017‑11‑10 NASDAQ SGRY Surgery Partners 4,601.85 3,906.45 385.28 514,500.00 9.45 8.35 -11.64
2017‑11‑10 NASDAQ INOD Innodata 48.90 16.19 25.88 11,600.00 0.98 0.98 0.00
2017‑11‑10 NASDAQ WHLR Wheeler Real Estate Investment Trust 471.06 327.62 84.93 24,500.00 9.75 9.93 1.85
2017‑11‑10 NYSE EVH Evolent Health 1,305.82 122.09 756.03 1,277,800.00 11.15 11.15 0.00
2017‑11‑10 NASDAQ CMRX Chimerix 246.09 9.19 203.32 174,900.00 4.90 4.59 -6.33
2017‑11‑10 NASDAQ PEGI Pattern Energy Group 4,741.67 2,565.36 1,873.23 1,154,700.00 20.91 22.13 5.83
2017‑11‑10 NYSE GMRE Global Medical REIT 425.19 175.90 85.12 72,600.00 9.28 9.34 0.65
2017‑11‑10 NYSE RLJ RLJ Lodging Trust 6,865.06 1,521.19 2,915.59 1,090,300.00 21.17 20.96 -0.99
2017‑11‑10 NASDAQ ELON Echelon 31.78 9.10 20.43 14,700.00 4.47 4.81 7.61
2017‑11‑10 NASDAQ RSYS RadiSys 82.93 52.20 32.44 675,500.00 0.75 0.87 16.00
2017‑11‑10 NASDAQ MEET MeetMe 238.68 19.98 178.78 1,108,500.00 2.29 2.45 6.99
2017‑11‑10 NYSE UCO ProShares Ultra Bloomberg Crude 3,756.04 199.39 2,368.11 2,875,600.00 21.24 20.95 -1.37
2017‑11‑10 NYSE DCP DCP Midstream 13,711.00 6,638.00 4,816.64 241,700.00 34.33 34.25 -0.23
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 14.45 0.00 12.31 1,320,500.00 0.84 0.86 2.38
2017‑11‑10 NYSE TISI Team 1,047.49 593.99 389.43 515,800.00 13.90 13.60 -2.16
2017‑11‑10 NYSE VSTO Vista Outdoor 2,795.01 1,636.72 810.23 1,203,700.00 13.28 14.81 11.52
2017‑11‑10 NASDAQ ODP Office Depot 5,397.00 3,355.00 1,688.58 5,231,500.00 3.27 3.28 0.31
2017‑11‑10 OTC SWKH SWK Holdings 218.49 1.69 139.21 400.00 10.67 10.67 0.00
2017‑11‑09 NASDAQ MTGE American Capital Mortgage Investment 6,058.07 4,825.15 820.07 454,800.00 18.05 18.10 0.28
2017‑11‑09 NYSE AXS AXIS Capital Holdings 21,818.15 16,363.45 4,380.18 463,700.00 53.92 51.71 -4.10
2017‑11‑09 NYSE JBL Jabil Circuit 11,096.00 8,727.65 5.31 1,396,200.00 28.32 29.22 3.18
2017‑11‑09 NASDAQ STLRU Stellar Acquisition III 71.07 2.14 28.78 200.00 10.52 10.52 0.00
2017‑11‑09 NYSE GNK Genco Shipping & Trading 1,526.10 532.47 85.27 64,400.00 11.31 10.66 -5.75
2017‑11‑09 NASDAQ HALL Hallmark Financial Services 1,242.26 987.35 223.69 12,300.00 10.65 11.15 4.69
2017‑11‑09 NASDAQ OTIC Otonomy 146.00 13.56 157.63 843,700.00 5.12 5.55 8.29
2017‑11‑09 NYSE AC Associated Capital Group 979.52 39.19 804.63 9,300.00 34.25 34.45 0.58
2017‑11‑09 NASDAQ SLM SLM 21,016.17 15,855.67 4,467.49 1,723,700.00 10.08 10.33 2.48
2017‑11‑09 NASDAQ EKSO Ekso Bionics Holdings 43.41 12.12 23.28 9,402,000.00 1.05 2.39 127.62
2017‑11‑09 NASDAQ NURO NeuroMetrix 8.77 4.26 3.48 354,700.00 1.82 1.89 3.85
2017‑11‑09 NYSE RESI Altisource Residential 1,852.21 1,163.38 585.35 268,900.00 10.79 11.05 2.41
2017‑11‑09 NASDAQ ELECW Electrum Special Acquisition 172.60 8.62 2.29 500.00 0.39 0.38 -2.56
2017‑11‑09 NYSE VRTV Veritiv 2,775.10 2,212.00 356.39 58,300.00 23.55 24.50 4.03
2017‑11‑09 NASDAQ BCBP BCB Bancorp 1,871.74 1,694.17 172.39 39,100.00 13.93 14.50 4.13
2017‑11‑09 NASDAQ MTEX Mannatech 78.50 36.82 39.28 1,100.00 14.15 14.30 1.06
2017‑11‑09 AMEX DIT AMCON Distributing 131.80 63.64 60.57 100.00 90.22 87.50 -3.01
2017‑11‑09 NASDAQ AAWW Atlas Air Worldwide Holdings 4,687.30 3,112.13 1,337.62 121,300.00 54.75 53.55 -2.19
2017‑11‑09 NYSE GNL Global Net Lease 2,882.00 1,338.88 1,441.28 185,100.00 21.38 21.49 0.51
2017‑11‑07 NASDAQ VRTS Virtus Investment Partners 1,322.62 126.18 955.35 99,300.00 110.90 115.15 3.83
2017‑11‑07 NASDAQ MTBC Medical Transcription Billing 23.95 7.38 14.96 183,200.00 2.60 2.45 -5.77
2017‑11‑07 NASDAQ ENG ENGlobal 30.25 4.74 22.78 65,000.00 0.81 0.81 0.00
2017‑11‑03 NYSE DHX DHI Group 306.00 187.69 84.88 154,500.00 2.05 1.75 -14.63
2017‑11‑03 NASDAQ ACET Aceto 1,017.97 608.74 343.07 307,100.00 9.88 10.08 2.02
2017‑11‑03 NYSE BH Biglari Holdings 1,094.34 516.59 422.72 2,900.00 361.27 343.43 -4.94
2017‑11‑03 NASDAQ VECO Veeco Instruments 1,406.91 561.38 727.59 1,144,800.00 16.30 16.65 2.15
2017‑11‑03 NYSE THS TreeHouse Foods 6,685.60 4,088.30 2,415.90 1,433,200.00 42.16 43.66 3.56
2017‑11‑03 NASDAQ AGNC AGNC Investment 65,490.00 56,699.00 7,162.99 3,883,300.00 19.78 19.82 0.20
2017‑11‑03 NASDAQ KEYW KEYW Holdings 684.79 388.71 254.83 371,500.00 5.17 5.55 7.35
2017‑11‑03 NYSE DDR DDR 7,640.70 4,451.68 2,996.64 4,517,400.00 7.92 8.28 4.55
2017‑11‑03 NASDAQ PRSS CafePress 42.45 8.38 30.46 4,000.00 1.74 1.86 6.90
2017‑11‑03 NASDAQ WSCI WSI Industries 26.85 11.05 9.29 9,100.00 3.25 3.20 -1.54
2017‑11‑03 NYSE ARC ARC Document Solutions 355.24 203.49 122.84 202,000.00 2.82 2.65 -6.03
2017‑11‑03 NASDAQ BBOX Black Box 439.22 312.09 44.28 381,400.00 2.98 3.25 9.24
2017‑11‑03 NASDAQ DRAD Digirad 87.62 34.74 50.02 22,900.00 2.45 2.45 0.00
2017‑11‑03 NYSE CIT CIT Group 49,335.50 41,884.20 6,402.01 748,300.00 45.88 47.77 4.12
2017‑11‑03 NASDAQ ASCMA Ascent Capital Group 2,104.88 1,934.22 141.49 21,100.00 11.82 12.06 2.03
2017‑11‑03 NASDAQ SBRA Sabra Healthcare REIT 6,016.15 1,679.71 1,419.18 1,565,100.00 19.33 19.05 -1.45
2017‑11‑03 NASDAQ SCVL Shoe Carnival 482.74 165.91 316.25 2,411,100.00 18.41 26.75 45.30
2017‑11‑03 NYSE ADM Archer-Daniels-Midland 47,295.00 21,392.00 22,168.24 2,608,400.00 39.78 39.42 -0.90
2017‑11‑03 NYSE PBH Prestige Brands Holdings 3,571.12 21.73 2,177.43 860,400.00 42.99 42.30 -1.61
2017‑11‑03 NYSE HVT.A Haverty Furniture Companies 470.20 176.23 42.30 100.00 24.95 23.55 -5.61
2017‑11‑03 NASDAQ BWEN Broadwind Energy 105.28 32.53 36.98 50,100.00 2.67 2.41 -9.74
2017‑11‑03 NASDAQ WSTL Westell Technologies 61.68 10.78 58.14 22,100.00 3.51 3.95 12.54
2017‑11‑03 NYSE CIM Chimera Investment 21,187.38 17,540.95 3,391.22 724,600.00 18.12 18.42 1.66
2017‑11‑03 NASDAQ BGFV Big 5 Sporting Goods 441.39 237.91 138.81 1,459,100.00 6.55 6.75 3.05
2017‑11‑03 NYSE HVT Haverty Furniture Companies 470.20 176.23 42.03 38,800.00 24.50 24.05 -1.84
2017‑11‑03 NYSE PAH Platform Specialty Products 10,438.60 6,748.60 2,729.38 1,907,100.00 10.40 9.99 -3.94
2017‑11‑03 NYSE AHL Aspen Insurance Holdings 12,960.40 9,339.30 2,486.00 666,600.00 41.60 41.00 -1.44
2017‑11‑03 NASDAQ SBRAP Sabra Healthcare REIT 6,016.15 1,679.71 1,677.33 3,600.00 25.60 25.39 -0.82
2017‑11‑03 NYSE AGN Allergan 118,992.80 47,819.30 57,712.18 2,819,300.00 174.92 174.88 -0.02
2017‑11‑03 NYSE OZM OCH-Ziff Capital Management Group 1,543.37 764.50 553.12 356,400.00 3.32 3.13 -5.72
2017‑10‑31 NASDAQ LPTN Lpath 114.00 57.16 45.36 14,700.00 2.93 2.93 0.00
2017‑10‑31 NASDAQ RVLT Revolution Lighting Technologies 214.94 93.96 85.21 323,200.00 5.56 4.13 -25.72
2017‑10‑31 NASDAQ NAVI Navient 117,085.00 113,535.00 3,455.14 4,874,700.00 12.46 12.49 0.24
2017‑10‑31 NASDAQ AVHI A V Homes 934.30 69.86 450.65 104,500.00 16.65 17.35 4.20
2017‑10‑31 NASDAQ FLIR FLIR Systems 2,766.28 876.76 6.58 1,410,100.00 46.82 46.53 -0.62
2017‑10‑31 NYSE MHO M 1,784.69 468.84 1,040.80 218,300.00 33.40 34.60 3.59
2017‑10‑31 NYSE GM General Motors 176,944.00 82,488.00 63,089.92 10,594,200.00 42.98 43.88 2.09
2017‑10‑31 NASDAQ LPNT LifePoint Health 6,388.80 3,941.40 1,781.19 439,100.00 48.15 43.70 -9.24
2017‑10‑31 NASDAQ PCO Pendrell 212.43 8.50 162.31 54,100.00 6.48 6.40 -1.23
2017‑10‑31 NYSE SCX Starrett Co. 183.10 107.23 56.52 18,200.00 8.50 8.50 0.00
2017‑10‑27 NASDAQ VRA Vera Bradley 353.38 73.29 270.82 1,144,100.00 7.21 8.29 14.98
2017‑10‑18 NYSE SFB Stifel Financial 20,484.08 17,551.67 2,023.64 111,700.00 25.20 25.04 -0.63
2017‑10‑13 NASDAQ FINL Finish Line 714.04 260.42 363.95 2,732,000.00 10.32 9.74 -5.62
2017‑10‑10 NYSE BKS Barnes & Noble 1,935.36 1,379.58 478.19 3,002,500.00 7.15 7.45 4.20
2017‑10‑06 OTC PCBC Pacific Commerce Bancorp 5,991.28 5,135.44 263.86 5,300.00 8.00 8.00 0.00
2017‑10‑02 NYSE WRD WildHorse Resource Development 2,536.53 962.94 1,457.39 491,500.00 13.14 15.69 19.41
2017‑10‑02 OTC IMCL Immunoclin 20.39 2.84 4.18 1,100.00 0.15 0.15 0.00
2017‑10‑02 NYSE ENH Endurance Specialty Holdings 15,220.19 9,468.83 2.79 2,079,800.00 92.98 92.98 0.00
2017‑10‑02 NYSE CATO Cato 549.04 186.44 334.10 529,000.00 13.25 16.35 23.40
2017‑10‑02 AMEX YUMA Yuma Energy 97.43 47.82 3.63 185,400.00 0.95 1.02 7.37
2017‑10‑02 NASDAQ CPAAU Conyers Park Acquisition 404.13 14.54 149.71 800.00 12.64 12.64 0.00
2017‑10‑02 NASDAQ HIBB Hibbett Sports 469.99 144.15 291.97 3,327,200.00 14.45 17.10 18.34
2017‑10‑02 NASDAQ SNTA Synta Pharmaceuticals 62.83 8.52 1.87 206,000.00 0.36 0.36 0.00
2017‑10‑02 NASDAQ BEBE bebe stores 25.91 63.62 543.52 28,400.00 5.40 5.68 5.19
2017‑10‑02 NASDAQ HOTR Chanticleer Holdings 30.66 6.94 5.11 11,600.00 2.40 2.10 -12.50
2017‑10‑02 OTC GLFPO Gulf Power 0.00 -20,182.00 3,078.18 2,300.00 100.80 100.80 0.00
2017‑10‑02 NASDAQ XGTI XG Technology 48.01 19.95 16.99 1,177,000.00 1.66 1.65 -0.60
2017‑10‑02 NASDAQ FTR Frontier Communications 27,076.00 23,666.00 14,330.06 3,448,200.00 12.17 6.96 -42.81
2017‑10‑02 OTC ALBMP Alabama Power 55,650.00 21,573.00 22,356.25 7,000.00 25.55 25.55 0.00
2017‑10‑02 NASDAQ STLR Stellar Acquisition III 71.07 2.14 92.08 100.00 10.17 10.01 -1.57
2017‑10‑02 OTC PSGLQ Performance Sports Group 697.93 587.34 31.21 9,061,000.00 0.69 0.69 0.00
2017‑10‑02 NASDAQ CPAA Conyers Park Acquisition 404.13 14.54 140.23 3,900.00 11.84 11.84 0.00
2017‑10‑02 NASDAQ BIOD Biodel 63.37 7.42 4.66 2,303,200.00 0.65 0.65 0.00
2017‑10‑02 NASDAQ FTRPR Frontier Communications 27,076.00 23,666.00 22,641.73 86,200.00 19.56 12.77 -34.71
2017‑10‑02 NASDAQ TIL Till Capital 70.16 44.58 15.11 400.00 3.62 4.51 24.59
2017‑10‑02 AMEX UUUU Energy Fuels 185.30 55.77 115.01 507,900.00 1.55 1.81 16.77
2017‑10‑02 OTC INVT Inventergy Global 43.57 4.64 4.50 2,256,700.00 0.20 0.20 0.00
2017‑10‑02 NASDAQ MNGA MagneGas 11.17 2.46 3.02 202,300.00 0.56 0.41 -26.07
2017‑10‑02 NASDAQ GSHT Gores Holdings II 402.87 14.66 100.50 905,000.00 9.97 9.94 -0.30
2017‑10‑02 NASDAQ CLDC China Lending 16.62 1.87 10.28 33,500.00 3.20 3.18 -0.63
2017‑09‑29 NYSE JCP J.C. Penney 8,454.00 7,171.00 951.05 12,720,600.00 3.81 3.29 -13.65
2017‑09‑28 NASDAQ HVBC HV Bancorp 216.76 185.32 15.12 700.00 14.94 14.97 0.20
2017‑09‑27 NASDAQ DYNT Dynatronics 26.06 13.74 7.71 10,600.00 2.25 2.40 6.67
2017‑09‑26 AMEX ADK Adcare Health Systems 109.25 89.52 17.99 30,000.00 0.95 0.91 -4.21
2017‑09‑26 NASDAQ TYHT Shineco 68.28 5.03 60.86 22,300.00 2.67 3.75 40.45
2017‑09‑26 NASDAQ AKER Akers Biosciences 6.56 1.45 5.73 150,500.00 0.88 0.62 -29.14
2017‑09‑25 NYSE CGI Celadon Group 981.72 613.50 213.42 185,700.00 6.45 7.05 9.30
2017‑09‑25 NYSE DRE Duke Realty 12,837.97 2,654.11 9,450.78 1,588,000.00 29.28 28.84 -1.50
2017‑09‑25 OTC CDOC Coda Octopus Group 25.92 11.03 1.86 111,300.00 0.20 0.20 0.00
2017‑09‑25 NASDAQ XPLR Xplore Technologies 52.96 23.30 21.66 28,700.00 3.41 3.29 -3.52
2017‑09‑25 NASDAQ OTEX Open Text 8,696.27 3,948.20 3,834.43 829,800.00 31.75 33.06 4.13
2017‑09‑25 OTC CECB Cecil Bancorp 376.94 371.28 2.45 1,300.00 0.33 0.33 0.00
2017‑09‑25 NASDAQ GRMN Garmin 2,148.18 1,195.71 11.36 1,060,000.00 53.20 61.45 15.51
2017‑09‑25 NYSE CEQP Crestwood Equity Partners 3,626.70 0.00 1,595.61 124,400.00 24.90 23.00 -7.63
2017‑09‑25 AMEX GMO General Moly 331.88 55.56 32.24 125,600.00 0.41 0.29 -30.12
2017‑09‑25 NYSE ANDX Tesoro Logistics 5,539.00 4,113.00 9,621.50 398,000.00 48.62 44.50 -8.47
2017‑09‑25 NYSE MUR Murphy Oil 10,192.76 5,212.62 4,761.29 2,012,200.00 26.73 27.99 4.71
2017‑09‑25 NYSE CBL CBL & Associates Properties 10,812.25 4,486.22 954.72 4,276,900.00 8.70 5.76 -33.79
2017‑09‑25 NASDAQ OHRP Ohr Pharmaceutical 33.72 5.74 19.75 164,200.00 0.72 0.69 -4.17
2017‑09‑25 NASDAQ INBK First Internet Bancorp 2,633.42 2,047.38 250.19 24,400.00 30.10 36.70 21.93
2017‑09‑25 NASDAQ DISCK Discovery Communications 0.00 0.00 2,425.54 5,398,900.00 20.36 16.46 -19.16
2017‑09‑25 OTC ABRW New Age Beverages Corporation 59.08 1.57 60.77 20,900.00 1.77 1.77 0.00
2017‑09‑25 NYSE NLY Annaly Capital Management 97,574.18 83,418.96 12,211.20 11,054,900.00 12.47 11.49 -7.86
2017‑09‑25 NYSE WPZ Access Midstream Partners, L.P 45,635.00 0.00 33,860.39 1,073,800.00 39.25 35.24 -10.22
2017‑09‑25 NYSE NHI National Health Investors 5,140.85 1,192.27 3,208.10 188,500.00 76.91 77.79 1.14
2017‑09‑25 NYSE MPW Medical Properties Trust 8,927.04 5,085.84 4,935.42 2,895,800.00 13.10 13.78 5.19
2017‑09‑25 NASDAQ ZEUS Olympic Steel 624.05 356.44 219.07 108,400.00 19.79 19.33 -2.32
2017‑09‑25 NASDAQ SORL SORL Auto Parts 371.50 190.70 139.19 633,300.00 3.73 6.56 75.87
2017‑09‑25 NYSE NRP Natural Resource Partners 1,495.51 66.82 318.03 743,500.00 25.60 25.35 -0.98
2017‑09‑25 NYSE THC Tenet Healthcare 23,208.00 20,697.00 1,333.74 3,650,700.00 15.39 13.24 -13.97
2017‑09‑25 NASDAQ FUSB First US Bancshares 614.60 535.75 72.89 1,400.00 11.15 12.00 7.62
2017‑09‑25 NASDAQ PBCT People's United Financial 43,998.20 38,252.10 6,166.16 1,580,400.00 17.48 18.17 3.95
2017‑09‑25 OTC CROL Carroll Bancorp 165.15 148.86 14.72 1,300.00 15.50 15.50 0.00
2017‑09‑25 NYSE NYCB New York Community Bancorp 48,457.89 41,698.24 6,207.87 2,712,600.00 12.67 12.71 0.32
2017‑09‑25 NASDAQ PDCE PDC Energy 4,443.72 1,880.68 2,852.61 940,700.00 49.01 44.03 -10.16
2017‑09‑25 NYSE VOYA Voya Financial 226,235.90 212,032.60 7,555.01 1,259,200.00 39.32 42.06 6.97
2017‑09‑25 NYSE VER VEREIT 14,737.08 6,509.76 7,793.34 4,419,700.00 8.47 8.07 -4.72
2017‑09‑25 NASDAQ FNFG First Niagara Financial Group 40,072.00 35,923.00 3,840.90 1,153,600.00 10.85 10.85 0.00
2017‑09‑25 NYSE EXC Exelon 73,067.00 32,090.00 40,308.05 4,821,200.00 37.60 41.26 9.73
2017‑09‑25 NASDAQ LEXEB Liberty Expedia Holdings, Inc. Series B 36,952.00 16,215.00 3,051.38 200.00 52.61 46.19 -12.20
2017‑09‑25 NASDAQ LEXEA Liberty Expedia Holdings, Inc. Series A 36,952.00 16,215.00 3,054.28 431,100.00 52.69 46.09 -12.53
2017‑09‑25 NASDAQ WMIH WMIH 732.74 14.60 138.27 1,039,800.00 1.07 0.71 -33.86
2017‑09‑25 NYSE SRC Spirit Realty Capital 14,769.50 4,257.68 3,868.01 5,338,500.00 8.43 8.58 1.78
2017‑09‑25 NASDAQ MACQ M I Acquisitions 55.07 1.39 16.68 11,600.00 10.20 10.15 -0.49
2017‑09‑25 NYSE WAC Walter Investment Management 14,979.64 12,797.33 13.95 570,500.00 0.65 0.37 -42.77
2017‑09‑25 NASDAQ WIN Windstream Holdings 12,829.70 1,654.90 375.36 4,760,300.00 1.96 2.23 13.78
2017‑09‑25 NYSE ACRE Ares Commercial Real Estate 1,587.47 1,166.97 373.00 126,900.00 13.29 13.16 -0.98
2017‑09‑25 AMEX TRXC TransEnterix 122.79 21.75 384.26 4,601,000.00 1.21 2.49 105.79
2017‑09‑25 NYSE TIME Time 4,118.00 2,739.00 1,324.32 2,933,200.00 12.80 16.40 28.12
2017‑09‑25 OTC PBOX Paybox 5.40 1.64 3.25 19,200.00 0.25 0.25 0.00
2017‑09‑25 NASDAQ ALSK Alaska Communications Systems Group 445.66 289.43 115.12 70,500.00 2.18 2.14 -1.83
2017‑09‑25 NYSE COTY Coty 23,573.10 12,992.80 12,591.45 6,776,800.00 16.24 17.05 4.99
2017‑09‑25 OTC KDUS Cadus 41.00 0.49 28.39 8,800.00 1.08 1.08 0.00
2017‑09‑25 NASDAQ CYCC Cyclacel Pharmaceuticals 16.08 4.45 7.45 220,000.00 1.95 1.74 -10.77
2017‑09‑25 NYSE MPO Midstates Petroleum 801.65 202.98 416.79 89,400.00 15.94 17.47 9.60
2017‑09‑25 NASDAQ CADC China Advanced Construction Materials Group 80.38 69.23 5.02 1,698,500.00 1.80 5.25 191.67
2017‑09‑25 NASDAQ ECYT Endocyte 106.85 3.73 201.24 603,000.00 1.40 5.09 263.57
2017‑09‑25 NYSE BRT BRT Realty Trust 986.52 745.45 110.46 19,800.00 10.12 10.99 8.60
2017‑09‑25 NASDAQ FSFG First Savings Financial Group 1,438.85 782.76 123.47 300.00 53.85 56.77 5.42
2017‑09‑25 NASDAQ REGI Renewable Energy Group 1,078.67 502.63 410.99 214,100.00 13.35 10.90 -18.35
2017‑09‑25 NYSE AIG American International Group 503,073.00 430,061.00 55,555.90 5,569,700.00 61.01 60.06 -1.56
2017‑09‑25 NASDAQ NYMT New York Mortgage Trust 9,680.52 1,005.25 826.32 508,300.00 6.21 6.33 1.93
2017‑09‑25 NASDAQ CZWI Citizens Community Bancorp 744.12 599.63 73.38 800.00 13.58 13.47 -0.81
2017‑09‑25 NASDAQ ASRV AmeriServ Financial 1,170.92 1,073.81 75.77 10,400.00 3.90 4.25 8.97
2017‑09‑25 NASDAQ LBTYK Liberty Global plc 62,426.90 53,611.90 1,482.12 2,971,800.00 32.87 29.11 -11.44
2017‑09‑25 NYSE CDI CDI 292.19 115.52 110.38 608,700.00 8.20 8.20 0.00
2017‑09‑25 NYSE DKL Delek Logistics Partners 422.86 0.00 14.97 160,900.00 31.25 27.40 -12.32
2017‑09‑25 NYSE PKD Parker Drilling 1,088.65 778.31 167.58 564,400.00 1.20 1.10 -8.33
2017‑09‑25 NYSE QCP Quality Care Properties 4,464.18 1,804.13 1,447.96 546,500.00 15.61 14.77 -5.38
2017‑09‑25 NYSE PEI Pennsylvania Real Estate Investment Trust 2,624.65 1,195.96 769.22 1,728,900.00 10.22 11.52 12.72
2017‑09‑25 NASDAQ RARX Ra Pharmaceuticals 92.91 10.33 60.38 86,500.00 14.50 14.27 -1.59
2017‑09‑25 NASDAQ CZR Caesars Entertainment 13,932.00 9,392.00 1,914.65 11,950,400.00 12.50 12.32 -1.40
2017‑09‑25 OTC ESSX Essex Rental 310.87 264.03 3.26 4,500.00 0.13 0.13 0.00
2017‑09‑25 OTC STRI STR Holdings 33.78 5.41 3.42 3,000.00 0.18 0.18 0.00
2017‑09‑25 NYSE UDR UDR 14,821.01 3,975.32 10,601.04 4,300,100.00 38.12 39.17 2.75
2017‑09‑25 NASDAQ LAND Gladstone Land 456.35 309.74 168.98 57,900.00 13.36 13.44 0.60
2017‑09‑25 NASDAQ FNTE Fintech Acquisition II 175.62 9.35 51.66 335,900.00 9.80 9.81 0.10
2017‑09‑25 NYSE AMH American Homes 4 Rent 8,509.88 2,473.54 6,239.92 1,746,000.00 21.99 21.45 -2.46
2017‑09‑25 NYSE PN Patriot National 366.15 265.82 36.92 32,900.00 1.25 1.10 -12.00
2017‑09‑25 NASDAQ HGSH China HGS Real Estate 524.09 112.96 68.93 40,100.00 1.34 1.48 10.45
2017‑09‑25 NASDAQ SMIT Schmitt Industries 8.71 1.86 5.96 69,000.00 1.90 2.01 5.79
2017‑09‑25 AMEX SIF SIFCO Industries 116.44 65.06 36.41 400.00 5.89 6.55 11.21
2017‑09‑25 NYSE INSW International Seaways 1,724.33 555.24 573.83 126,200.00 20.25 17.17 -15.21
2017‑09‑25 OTC JANL Janel 38.05 26.21 5.32 700.00 8.50 8.50 0.00
2017‑09‑25 NYSE BBG Bill Barrett 1,184.95 815.49 440.33 1,517,700.00 4.46 6.16 38.12
2017‑09‑25 NYSE TRK Speedway Motorsports 1,473.81 661.33 794.60 41,300.00 20.95 20.44 -2.43
2017‑09‑25 NYSE WPG WP Glimcher 4,553.44 1,862.89 1,594.84 2,020,900.00 8.35 7.34 -12.10
2017‑09‑25 NASDAQ WLFC Willis Lease Finance 1,435.90 1,170.82 152.41 7,500.00 24.30 24.76 1.89
2017‑09‑25 AMEX NES Nuverra Environmental Solutions 350.45 73.16 23.65 4,900.00 0.26 10.75 4,034.62
2017‑09‑25 OTC SXCL Steel Excel 344.82 76.97 187.04 2,200.00 16.33 16.33 0.00
2017‑09‑25 NASDAQ GIFI Gulf Island Fabrication 303.38 59.58 181.19 38,100.00 12.35 12.30 -0.40
2017‑09‑25 NASDAQ BLVDW Boulevard Acquisition II 374.32 14.26 7.64 100.00 0.80 0.70 -12.50
2017‑09‑25 NASDAQ LILA Liberty Global plc LiLAC Class A 62,426.90 53,611.90 1,131.50 268,800.00 23.46 21.42 -8.70
2017‑09‑25 NASDAQ HCOM Hawaiian Telcom Holdco 743.37 520.12 346.25 102,900.00 29.84 30.29 1.51
2017‑09‑25 NYSE CHSP Chesapeake Lodging Trust 1,988.72 110.15 1,682.00 351,200.00 26.23 28.34 8.04
2017‑09‑25 NYSE PAGP Plains GP Holdings 27,710.00 28,463.00 3,233.13 2,251,100.00 22.71 20.80 -8.41
2017‑09‑25 NYSE IVR Invesco Mortgage Capital 18,826.79 16,188.06 2,063.25 982,000.00 17.21 17.36 0.87
2017‑09‑25 NYSE EEP Enbridge Energy Partners 14,738.20 8,069.60 4,466.75 1,870,900.00 15.74 13.81 -12.26
2017‑09‑25 NYSE TDW Tidewater 1,812.85 771.88 548.32 49,200.00 27.92 24.97 -10.57
2017‑09‑25 NYSE LXU LSB Industries 1,194.89 749.67 204.91 285,000.00 7.65 8.03 4.97
2017‑09‑25 NYSE LTM Life Time Fitness 2,728.85 1,598.72 487.76 1,274,100.00 13.70 14.48 5.69
2017‑09‑25 NASDAQ FRSH Papa Murphy's Holdings 247.26 158.40 99.10 63,000.00 5.90 5.98 1.36
2017‑09‑25 NASDAQ MCHX Marchex 124.13 12.93 17.01 44,800.00 3.09 3.29 6.47
2017‑09‑25 NYSE DPM DCP Midstream Partners 13,711.00 6,638.00 5,388.45 97,900.00 37.60 37.60 0.00
2017‑09‑25 NASDAQ SENEB Seneca Foods 1,209.97 780.21 0.35 800.00 32.32 35.25 9.07
2017‑09‑25 NYSE AHT Ashford Hospitality Trust 4,746.66 216.87 599.64 278,900.00 6.50 6.44 -0.92
2017‑09‑25 NYSE MRO Marathon Oil 22,947.00 11,172.00 12,571.50 10,747,200.00 13.19 15.05 14.10
2017‑09‑25 NYSE AHP Ashford Hospitality Prime 1,461.12 76.30 283.35 125,900.00 9.65 9.20 -4.66
2017‑09‑25 NYSE DYN Dynegy 12,007.00 10,023.00 1,908.06 9,293,000.00 9.55 12.33 29.11
2017‑09‑25 NYSE TWO Two Harbors Investment 22,642.23 5,156.19 2,911.06 1,612,500.00 10.19 15.75 54.56
2017‑09‑25 OTC CBKM Consumers Bancorp 759.37 427.38 48.50 300.00 17.80 17.80 0.00
2017‑09‑25 OTC CBLY China Bilingual Technology & Education Group 142.87 87.09 7.24 13,700.00 0.24 0.24 0.00
2017‑09‑25 NYSE SPLP Steel Partners Holdings 2,136.90 1,351.37 491.72 600.00 18.41 18.55 0.76
2017‑09‑25 NYSE WPX WPX Energy 8,095.00 3,933.00 4,681.66 6,695,900.00 11.54 12.35 7.02
2017‑09‑25 NASDAQ QCRH QCR Holdings 6,219.48 3,237.42 581.52 36,100.00 44.45 43.05 -3.15
2017‑09‑25 NYSE PHH PHH 2,221.00 1,223.00 532.72 510,400.00 13.30 11.12 -16.39
2017‑09‑25 NYSE SD Sandridge Energy 1,088.91 262.29 573.67 1,930,000.00 19.76 16.57 -16.14
2017‑09‑25 NYSE MBI MBIA 9,544.00 7,824.00 1,066.13 3,536,400.00 9.83 9.01 -8.34
2017‑09‑25 NYSE MET MetLife 652,458.00 663,571.00 55,546.56 2,659,600.00 50.85 51.65 1.57
2017‑09‑25 NYSE KW Kennedy-Wilson Holdings 11,339.30 863.40 2,076.98 1,459,200.00 18.90 18.95 0.26
2017‑09‑25 NYSE SGM Stonegate Mortgage 852.27 331.30 208.93 38,200.00 7.99 7.99 0.00
2017‑09‑25 NYSE CPE Callon Petroleum 2,614.08 186.10 2,009.21 3,304,600.00 11.28 10.16 -9.93
2017‑09‑25 NYSE LADR Ladder Capital 6,215.82 4,715.12 864.06 616,100.00 13.53 13.71 1.33
2017‑09‑25 NYSE PRA ProAssurance 4,925.15 576.79 3,222.20 119,600.00 54.40 59.45 9.28
2017‑09‑25 NYSE PFSI PennyMac Financial Services 6,388.37 4,798.08 1,478.14 108,500.00 17.60 19.40 10.23
2017‑09‑25 NYSE SXL Sunoco Logistics Partners 77,011.00 44,890.00 27,315.87 3,259,800.00 23.64 23.64 0.00
2017‑09‑25 NYSE PMT Penny Mac Mortgage Investment Trust 5,680.80 4,010.40 1,016.20 603,000.00 17.23 15.32 -11.09
2017‑09‑25 OTC ESWW Environmental Solutions Worldwide 26.84 10.67 6.52 200.00 32.39 32.39 0.00
2017‑09‑25 OTC ETCC Environmental Tectonics 0.00 0.00 9.87 400.00 0.57 0.57 0.00
2017‑09‑25 NYSE JONE Jones Energy 1,661.58 920.26 73.09 782,800.00 1.76 1.08 -38.64
2017‑09‑25 NASDAQ MOSY MoSys 19.89 12.62 9.28 2,733,000.00 0.89 1.30 46.07
2017‑09‑25 NASDAQ GPOR Gulfport Energy 5,563.69 2,634.94 2,368.13 3,229,000.00 14.31 13.29 -7.13
2017‑09‑25 NYSE MRIN Marin Software 93.61 18.59 49.81 13,500.00 2.00 9.55 377.50
2017‑09‑25 NASDAQ NWPX Northwest Pipe 225.93 23.48 162.96 26,100.00 17.97 17.18 -4.40
2017‑09‑25 NYSE NOV National Oilwell Varco 20,934.00 6,783.00 12,041.38 2,854,100.00 35.86 32.02 -10.71
2017‑09‑25 NASDAQ AREX Approach Resources 1,094.97 551.84 198.09 492,600.00 2.65 2.31 -12.83
2017‑09‑25 NASDAQ EVEP EV Energy Partners 1,479.35 0.00 31.10 349,800.00 0.58 0.68 17.44
2017‑09‑25 NASDAQ PEIX Pacific Ethanol 730.65 289.82 178.40 441,000.00 5.70 4.35 -23.68
2017‑09‑25 NYSE ENLC Enlink Midstream 10,548.30 0.00 3,099.82 360,000.00 17.60 15.55 -11.65
2017‑09‑25 OTC CDOM Tiger X Medical 13.42 2.08 12.05 31,000.00 0.12 0.12 0.00
2017‑09‑25 NYSE SBY Silver Bay Realty Trust 1,189.90 314.09 763.59 326,500.00 21.54 21.54 0.00
2017‑09‑25 NYSE RIG Transocean 22,441.00 9,642.00 4,093.77 8,157,900.00 10.03 10.35 3.19
2017‑09‑25 NYSE PE Parsley Energy 8,119.22 3,444.85 6,207.32 2,881,800.00 27.17 25.45 -6.33
2017‑09‑25 NASDAQ EGT Entertainment Gaming Asia 35.94 7.75 24.19 100.00 2.34 2.34 0.00
2017‑09‑25 NYSE TEP Tallgrass Energy Partners 3,905.40 0.00 3,232.50 217,900.00 47.40 43.50 -8.23
2017‑09‑25 NYSE UAN CVR Partners 1,275.76 0.00 352.31 99,900.00 3.60 3.16 -12.22
2017‑09‑25 NASDAQ MCEP Mid-Con Energy Partners 255.60 0.00 39.90 79,300.00 1.09 1.06 -2.75
2017‑09‑25 OTC FMBM F & M Bank 691.88 265.24 100.02 400.00 27.50 27.50 0.00
2017‑09‑25 NYSE CVRR CVR Refining 2,500.70 0.00 1,808.10 586,100.00 9.35 12.30 31.55
2017‑09‑25 AMEX SPP Sanchez Production Partners 547.32 211.45 198.14 39,900.00 14.00 14.00 0.00
2017‑09‑25 NYSE ICE Intercontinental Exchange 131,519.00 67,964.00 39,385.76 2,811,500.00 67.22 66.59 -0.94
2017‑09‑25 NASDAQ IEP Icahn Enterprises 32,817.00 21,619.00 9,018.90 69,900.00 54.62 52.86 -3.22
2017‑09‑25 NYSE HES Hess 26,600.00 12,172.00 13,734.22 3,950,100.00 46.10 44.55 -3.36
2017‑09‑25 NYSE ORN Orion Marine Group 426.68 206.02 207.95 133,000.00 6.03 7.71 27.86
2017‑09‑25 OTC FNHM FNBH Bancorp 325.59 294.13 0.00 100.00 2.25 2.25 0.00
2017‑09‑25 NYSE DX Dynex Capital 3,143.28 2,619.18 345.83 321,900.00 7.21 7.01 -2.77
2017‑09‑25 NYSE NGL NGL Energy Partners 6,209.66 0.00 1,440.13 545,000.00 11.10 11.95 7.66
2017‑09‑25 NYSE TEGP Tallgrass Energy GP 4,403.15 0.00 1,394.96 223,100.00 27.74 23.30 -16.01
2017‑09‑25 NYSE SEP Spectra Energy Partners 21,719.00 0.00 12,629.05 726,000.00 44.84 40.85 -8.90
2017‑09‑25 NYSE SEMG Semgroup 5,784.19 3,671.03 1,701.82 1,339,600.00 28.35 22.50 -20.63
2017‑09‑25 NASDAQ SPU SkyPeople Fruit Juice 262.29 93.63 11.96 112,600.00 2.60 2.60 0.00
2017‑09‑25 NYSE MPLX MPLX 19,238.00 8,153.00 14,007.15 1,022,700.00 35.20 34.47 -2.07
2017‑09‑25 NYSE HCC HCC Insurance Holdings 11,140.93 7,224.81 2,631.60 516,400.00 24.11 28.30 17.38
2017‑09‑25 NYSE AMID American Midstream Partners 1,999.69 1,338.71 671.07 111,800.00 13.45 12.75 -5.20
2017‑09‑25 OTC ATLS Atlas Energy Group 100.99 0.00 5.36 137,600.00 0.18 0.18 0.00
2017‑09‑25 NYSE ATW Atwood Oceanics 4,828.03 1,428.37 546.59 29,578,400.00 8.94 9.32 4.25
2017‑09‑25 NYSE FBP First BanCorp 12,173.65 10,319.90 1,036.67 3,110,300.00 5.52 4.91 -11.05
2017‑09‑25 NASDAQ CCLP CSI Compressco 815.35 642.95 191.54 74,900.00 5.25 5.44 3.62
2017‑09‑25 NYSE SXE Southcross Energy Partners 1,119.57 610.98 142.11 56,300.00 2.20 1.83 -16.82
2017‑09‑25 NASDAQ ISCA International Speedway 2,605.26 820.26 1,752.96 69,000.00 35.70 40.15 12.46
2017‑09‑25 NASDAQ FWONA Liberty Media, Formula One Group Series A 41,853.00 20,399.00 33.88 212,300.00 36.04 37.11 2.97
2017‑09‑25 NYSE CGA China Green Agriculture 455.68 8.44 47.35 188,700.00 1.23 1.29 4.88
2017‑09‑25 NYSE VSI Vitamin Shoppe 519.01 308.23 91.45 584,000.00 5.40 4.20 -22.22
2017‑09‑25 NASDAQ FOSL Fossil Group 1,750.37 1,109.08 347.41 2,053,400.00 8.83 7.95 -9.97
2017‑09‑25 OTC CMCI China Modern Agricultural Information 245.61 82.94 12.74 3,900.00 0.24 0.24 0.00
2017‑09‑25 NASDAQ PTI Proteostasis Therapeutics 62.06 10.90 43.07 147,100.00 2.04 1.86 -8.82
2017‑09‑25 NASDAQ MIND Mitcham Industries 85.75 7.33 44.06 23,600.00 3.38 3.91 15.68
2017‑09‑25 NYSE RE Everest RE Group, 23,936.27 15,966.94 9,373.25 832,900.00 223.94 226.32 1.06
2017‑09‑25 NASDAQ DPRX Dipexium Pharmaceuticals 30.78 1.05 11.32 38,600.00 1.30 1.30 0.00
2017‑09‑25 NASDAQ TIPT Tiptree Financial 2,933.51 1,241.07 217.02 138,900.00 6.20 7.00 12.90
2017‑09‑25 NASDAQ ARCI Appliance Recycling Centers of America 33.88 20.60 7.16 203,800.00 1.08 1.03 -4.63
2017‑09‑25 OTC PNG PAA Natural Gas Storage 1,863.55 590.55 11.31 376,700.00 0.18 0.18 0.00
2017‑09‑25 NYSE UUP PowerShares DB US Dollar Index Trust 49.09 0.03 53.64 969,800.00 24.07 24.34 1.12
2017‑09‑25 NYSE HIFR InfraREIT 1,968.73 1,027.51 911.15 100,600.00 22.16 20.85 -5.91
2017‑09‑25 NYSE DO Diamond Offshore Drilling 6,198.23 2,393.47 2,171.15 1,452,100.00 14.47 16.06 10.99
2017‑09‑25 NASDAQ PNBK Patriot National Bancorp 825.88 746.94 66.69 3,000.00 16.55 17.93 8.31
2017‑09‑25 NYSE FOR Forestar Group 793.53 46.77 603.16 225,400.00 14.15 14.15 0.00
2017‑09‑25 NYSE WMC Western Asset Mortgage Capital 4,147.45 3,669.22 403.46 233,300.00 10.79 9.73 -9.82
2017‑09‑25 NYSE CB Chubb 189,843.00 105,548.00 70,496.61 966,600.00 143.21 148.63 3.78
2017‑09‑25 NYSE CCP Care Capital Properties 3,197.55 168.06 2,280.53 10,513,900.00 24.21 24.21 0.00
2017‑09‑25 NASDAQ KELYA Kelly Services 2,336.70 1,209.70 1,105.02 509,100.00 24.12 28.73 19.11
2017‑09‑25 NASDAQ LINC Lincoln Educational Services 130.23 24.02 72.71 2,400.00 2.60 2.32 -10.77
2017‑09‑25 NASDAQ JBLU JetBlue Airways 18,603.00 5,457.00 6,605.17 3,304,700.00 18.87 19.99 5.94
2017‑09‑25 NASDAQ OBLN Obalon Therapeutics 56.56 15.34 42.56 61,500.00 9.94 8.03 -19.22
2017‑09‑25 NASDAQ LTRPA Liberty TripAdvisor Holdings 7,293.00 2,016.00 630.00 1,252,400.00 12.65 8.35 -33.99
2017‑09‑25 NYSE GME GameStop 4,407.30 1,481.70 1,624.00 3,194,400.00 20.44 16.31 -20.21
2017‑09‑25 NASDAQ SRAX Social Reality, Inc. Class A 25.01 13.73 25.84 134,100.00 2.45 3.30 34.69
2017‑09‑25 NYSE GLF GulfMark Offshore 1,052.96 314.26 8.93 52,200.00 0.34 29.50 8,576.47
2017‑09‑25 NYSE IPI Intrepid Potash 621.30 163.73 448.17 1,066,900.00 4.28 3.53 -17.52
2017‑09‑25 OTC CYIG China YCT International Group 94.33 1.44 5.98 5,200.00 0.20 0.20 0.00
2017‑09‑25 NASDAQ NFEC NF Energy Saving 38.67 11.74 6.79 16,800.00 0.84 1.02 21.43
2017‑09‑25 NASDAQ URRE Uranium Resources 63.70 7.96 33.30 314,000.00 1.33 1.33 0.00
2017‑09‑25 NASDAQ LBTYA Liberty Global plc 62,426.90 53,611.90 1,534.69 2,374,200.00 33.86 30.14 -10.99
2017‑09‑25 NYSE UZC United States Cellular 6,780.00 3,385.00 2,278.85 25,600.00 26.85 26.08 -2.87
2017‑09‑25 NYSE FCH FelCor Lodging Trust 1,695.24 150.68 1,020.77 6,710,900.00 7.30 7.30 0.00
2017‑09‑25 NYSE LPT Liberty Property Trust 10,914.89 3,230.14 6,520.79 422,500.00 41.99 44.36 5.64
2017‑09‑25 OTC CZBS Citizens Bancshares 406.75 353.91 0.02 15,000.00 9.70 9.70 0.00
2017‑09‑25 NASDAQ WNEB Western New England Bancorp 2,086.38 1,727.48 217.84 488,600.00 10.70 10.30 -3.74
2017‑09‑25 NYSE AKS AK Steel Holding 3,920.80 2,195.80 1,041.81 11,928,300.00 5.33 4.51 -15.38
2017‑09‑25 NASDAQ GPRE Green Plains 2,628.54 1,614.14 810.35 1,132,100.00 20.35 16.35 -19.66
2017‑09‑25 NASDAQ ORIT Oritani Financial 4,150.71 3,006.94 734.77 189,700.00 16.60 16.55 -0.30
2017‑09‑25 NASDAQ FBMS First Bancshares 2,977.99 1,621.00 293.34 100,400.00 29.55 32.30 9.31
2017‑09‑25 NASDAQ FNBG FNB Bancorp 1,634.91 1,153.42 0.26 1,300.00 33.19 34.60 4.25
2017‑09‑25 NYSE KEY KeyCorp 136,733.00 106,383.00 19,751.58 9,553,700.00 18.27 18.31 0.22
2017‑09‑25 NYSE GEF.B Greif 4,370.60 2,304.10 1,506.20 8,700.00 62.80 59.95 -4.54
2017‑09‑25 AMEX CUO Continental Materials 85.33 32.22 32.29 100.00 19.05 19.95 4.70
2017‑09‑25 NASDAQ LILAK Liberty Global plc LiLAC Class C 62,426.90 53,611.90 1,135.07 1,576,400.00 23.14 21.62 -6.57
2017‑09‑25 NYSE ALLY Ally Financial 0.00 0.00 11,831.78 2,526,200.00 23.27 26.67 14.61
2017‑09‑25 NASDAQ UFCS United Fire Group 4,210.84 3,222.08 1,171.38 101,200.00 45.39 47.52 4.69
2017‑09‑25 NYSE EQT EQT 15,984.65 4,588.76 10,335.40 2,701,700.00 64.45 59.03 -8.41
2017‑09‑25 NASDAQ BRKL Brookline Bancorp 7,316.92 5,873.75 1,143.72 286,400.00 14.95 15.15 1.34
2017‑09‑25 NASDAQ SMRT Stein Mart 479.11 205.25 50.43 434,200.00 1.28 1.14 -10.94
2017‑09‑25 NASDAQ ICON Iconix Brand Group 1,685.97 1,132.83 360.09 2,754,200.00 5.53 2.16 -60.94
2017‑09‑25 NYSE ONDK On Deck Capital 1,015.40 36.12 352.44 294,100.00 4.44 4.94 11.26
2017‑09‑25 OTC LNDT LianDi Clean Technology 193.60 53.98 8.02 40,000.00 0.22 0.22 0.00
2017‑09‑25 NASDAQ IRDM Iridium Communications 3,888.83 2,303.76 1,411.79 566,000.00 10.07 11.40 13.15
2017‑09‑25 NYSE ORC Orchid Island Capital 4,144.38 3,729.98 439.94 770,500.00 10.17 9.75 -4.13
2017‑09‑25 NASDAQ PANL Pangaea Logistics Solutions 415.31 274.14 166.76 78,800.00 2.44 4.38 79.51
2017‑09‑25 NYSE GPT Gramercy Property Trust 6,541.34 1,574.05 4,512.58 782,600.00 30.31 28.79 -5.01
2017‑09‑25 NYSE HTS Hatteras Financial 14,094.50 12,049.13 1,543.22 1,524,000.00 16.27 16.27 0.00
2017‑09‑25 NYSE EARN Ellington Residential Mortgage REIT 1,934.28 1,737.48 166.04 90,700.00 14.71 12.85 -12.64
2017‑09‑25 NASDAQ UBSI United Bankshares 19,129.98 15,866.14 3,666.88 438,500.00 35.80 35.30 -1.40
2017‑09‑25 NYSE RAS RAIT Financial Trust 2,041.77 1,754.18 195.07 711,900.00 0.61 0.39 -36.07
2017‑09‑25 NASDAQ SAFT Safety Insurance Group 1,690.91 567.72 1,242.52 78,700.00 73.90 81.85 10.76
2017‑09‑25 NASDAQ CLMS Calamos Asset Management 822.72 75.91 141.90 1,188,800.00 8.28 8.28 0.00
2017‑09‑25 NYSE MTH Meritage Homes 6,014.43 1,713.05 2,087.95 368,500.00 41.10 50.05 21.78
2017‑09‑25 NASDAQ DXYN Dixie Group 305.73 79.20 60.47 6,200.00 4.00 4.05 1.25
2017‑09‑25 NYSE FNFV Fidelity National Financial 9,723.00 5,394.00 4,739.23 644,400.00 17.65 17.35 -1.70
2017‑09‑25 OTC AZUR Azure Midstream Partners 375.53 179.38 2.82 1,607,000.00 0.25 0.25 0.00
2017‑09‑25 AMEX UUU Universal Security Instruments 18.41 0.00 3.01 162,200.00 1.70 1.41 -17.06
2017‑09‑25 NYSE CVEO Civeo 919.47 403.92 273.56 904,800.00 2.79 1.95 -30.11
2017‑09‑25 NYSE SM SM Energy 6,178.93 3,766.89 2,180.18 2,621,600.00 17.72 20.29 14.50
2017‑09‑25 NYSE IAU iShares Gold Trust 9,428.73 0.00 9,387.45 7,125,700.00 12.60 12.43 -1.35
2017‑09‑25 OTC NBCT Northwest Bancorporation 391.82 353.45 35.82 2,100.00 11.40 11.40 0.00
2017‑09‑25 NASDAQ CRDS Crossroads Systems 6.17 1.22 2.33 75,400.00 1.90 1.90 0.00
2017‑09‑25 NYSE AJX Great Ajax 1,157.41 861.90 363.30 27,000.00 14.18 14.17 -0.07
2017‑09‑25 NASDAQ EAC Erickson 583.78 557.84 2.08 658,200.00 0.15 0.15 0.00
2017‑09‑25 OTC NNUTU Royal Hawaiian Orchards 66.95 14.02 24.42 15,200.00 2.20 2.20 0.00
2017‑09‑25 NYSE HPE Hewlett Packard Enterprise 70,931.00 41,919.00 21,937.72 12,897,100.00 14.70 13.68 -6.94
2017‑09‑25 NASDAQ AGTC Applied Genetic Technologies 138.97 23.57 68.73 96,000.00 3.65 3.95 8.22
2017‑09‑25 NYSE NWHM New Home 0.00 0.00 239.19 73,000.00 10.67 11.47 7.50
2017‑09‑25 NYSE CLNY Colony Capital 10,146.64 4,503.77 2,419.34 19,409,400.00 21.52 21.52 0.00
2017‑09‑25 OTC NULM New Ulm Telecom 110.63 49.06 48.77 8,700.00 9.50 9.50 0.00
2017‑09‑25 NYSE LUB Luby's 235.25 87.42 99.66 7,800.00 2.56 2.54 -0.78
2017‑09‑25 NASDAQ ETRM EnteroMedics 42.52 4.51 3.17 1,061,600.00 1.94 2.05 5.67
2017‑09‑25 NASDAQ MBCN Middlefield Banc 1,071.08 953.87 107.02 1,200.00 45.55 44.90 -1.43
2017‑09‑25 NASDAQ PEBK Peoples Bancorp of North Carolina 1,107.41 509.51 170.74 3,900.00 34.85 32.63 -6.37
2017‑09‑25 NASDAQ CWBC Community West Bancshares 829.15 52.00 89.51 100.00 10.35 10.50 1.45
2017‑09‑25 NYSE KFS Kingsway Financial Services 0.00 0.00 117.50 29,100.00 6.00 5.50 -8.33
2017‑09‑25 NYSE UDN PowerShares DB US Dollar Index Trust 49.09 0.03 48.60 11,900.00 22.41 22.13 -1.25
2017‑09‑25 NYSE TCPI TCP International Holdings 373.72 284.98 33.22 58,900.00 1.18 1.18 0.00
2017‑09‑25 OTC SIAF Sino Agro Food 805.83 175.91 91.15 38,500.00 3.93 3.93 0.00
2017‑09‑25 NASDAQ PTX Pernix Therapeutics Holdings 153.39 58.25 49.06 198,000.00 3.08 2.98 -3.25
2017‑09‑25 NASDAQ COWN Cowen Group 2,907.41 1,642.23 451.44 149,000.00 16.60 14.05 -15.36
2017‑09‑25 NYSE MOS Mosaic Company 17,803.10 7,688.90 7,882.24 3,820,600.00 21.26 22.94 7.90
2017‑09‑25 NASDAQ UVSP Univest of Pennsylvania 4,417.36 3,682.40 763.08 55,100.00 30.60 29.00 -5.23
2017‑09‑25 NYSE DOC Physicians Realty Trust 2,888.09 1,070.04 614.97 895,400.00 18.02 18.20 1.00
2017‑09‑25 NASDAQ CXDC China XD Plastics 2,256.54 1,269.06 235.79 10,600.00 4.70 4.85 3.19
2017‑09‑25 NASDAQ SWSH Swisher Hygiene 27.05 4.84 16.61 78,500.00 0.94 0.94 0.00
2017‑09‑25 NASDAQ MRTX Mirati Therapeutics 82.06 13.58 350.84 914,000.00 10.10 17.25 70.79
2017‑09‑25 AMEX MSTX Mast Therapeutics 118.89 44.24 3.39 3,557,700.00 0.14 0.14 0.00
2017‑09‑25 NASDAQ PFBX Peoples Financial 656.99 565.19 75.05 4,600.00 14.70 14.46 -1.67
2017‑09‑25 NYSE MNK Maillinckrodt 14,611.90 9,498.90 3,945.99 2,570,100.00 35.25 22.38 -36.51
2017‑09‑25 AMEX HEB Hemispherx BioPharma 14.64 5.78 8.66 74,800.00 0.36 0.32 -11.11
2017‑09‑25 OTC HEROQ HERCULES OFFSHORE INC Common Stock 1,062.81 525.68 22.59 18,000.00 1.13 1.13 0.00
2017‑09‑25 OTC UPGI Universal Power Group 48.11 24.88 5.81 1,200.00 1.14 1.14 0.00
2017‑09‑25 NASDAQ BOCH Bank of Commerce Holdings 2,026.03 1,103.48 188.13 29,400.00 10.70 11.70 9.35
2017‑09‑25 NASDAQ SVBI Severn Bancorp 775.44 685.62 83.14 5,900.00 6.90 7.15 3.62
2017‑09‑25 NASDAQ CHFC Chemical Financial 19,354.31 16,681.22 3,740.43 376,800.00 49.93 53.63 7.41
2017‑09‑25 OTC NMKTF Newmarket Gold 1,705.19 1,076.74 74.52 60,400.00 6.30 6.30 0.00
2017‑09‑25 NASDAQ DGICB Donegal Group, Inc. Class B 1,719.49 1,270.76 347.70 200.00 13.40 15.91 18.73
2017‑09‑25 NASDAQ CMTL Comtech Telecommunications 832.06 351.91 469.08 119,800.00 20.70 20.57 -0.63
2017‑09‑25 NYSE SC Santander Consumer USA Holdings 38,781.68 32,880.32 5,868.29 821,500.00 14.68 16.32 11.17
2017‑09‑25 NASDAQ VICL Vical 49.61 11.88 21.77 306,900.00 2.39 1.94 -18.83
2017‑09‑25 NYSE RFP Resolute Forest Products 3,056.00 2,154.00 815.24 385,000.00 4.65 9.15 96.77
2017‑09‑25 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 31,736.00 9,012.00 855.96 6,500.00 1.51 1.10 -27.39
2017‑09‑25 NYSE NRF NorthStar Realty Finance 13,364.89 9,989.87 2,931.57 11,971,800.00 16.13 16.13 0.00
2017‑09‑25 OTC PREX Progress Energy 116,938.00 78,244.00 247.45 1,500.00 0.35 0.35 0.00
2017‑09‑25 NASDAQ PHII PHI 1,394.08 812.02 181.69 1,300.00 12.05 11.50 -4.56
2017‑09‑25 NYSE CYS CYS Investments 13,421.54 11,813.00 1,207.95 758,300.00 8.61 8.05 -6.50
2017‑09‑25 NYSE BRS Bristow Group 3,088.56 1,861.27 493.04 486,200.00 9.84 14.31 45.43
2017‑09‑25 NASDAQ CREG China Recycling Energy 274.93 96.78 32.24 1,042,300.00 1.07 3.80 255.14
2017‑09‑25 NASDAQ OXBR Oxbridge Re Holdings 61.30 23.67 34.63 30,400.00 4.65 2.60 -44.09
2017‑09‑25 NASDAQ BPOP Popular 42,601.27 37,315.84 3,807.39 933,700.00 39.51 34.23 -13.36
2017‑09‑25 OTC SCND Scientific Industries 6.83 0.93 4.60 1,400.00 3.09 3.09 0.00
2017‑09‑25 NASDAQ HBAN Huntington Bancshares 101,988.13 3,643.46 14,948.69 6,074,600.00 13.38 13.54 1.20
2017‑09‑25 NYSE RT Ruby Tuesday 700.99 403.12 144.38 2,146,100.00 2.08 2.40 15.38
2017‑09‑25 NASDAQ EGLE Eagle Bulk Shipping 801.05 341.67 349.03 638,100.00 4.66 4.40 -5.58
2017‑09‑25 OTC BOPH Bohai Pharmaceuticals Group 203.66 62.10 8.18 11,000.00 0.40 0.40 0.00
2017‑09‑25 NASDAQ AEY ADDvantage Technologies Group 53.95 13.79 16.38 4,200.00 1.42 1.44 1.41
2017‑09‑25 NASDAQ PICO PICO Holdings 330.62 7.98 401.44 115,700.00 16.40 17.40 6.10
2017‑09‑25 NASDAQ CNOB ConnectOne Bancorp 4,755.37 3,701.94 843.60 60,700.00 23.60 26.60 12.71
2017‑09‑25 NASDAQ CAPN Capnia 28.06 3.04 10.70 37,300.00 0.69 0.69 0.00
2017‑09‑25 NASDAQ ESND Essendant 1,777.49 1,267.61 330.75 196,700.00 12.84 9.17 -28.58
2017‑09‑25 NYSE CAPL CrossAmerica Partners 877.49 679.84 841.13 28,600.00 27.74 24.74 -10.81
2017‑09‑25 NASDAQ CSWC Capital Southwest 667.67 7.89 64.00 5,600.00 16.82 16.85 0.18
2017‑09‑25 NYSE TIER Tier Reit 1,581.29 107.08 899.17 118,600.00 18.85 19.31 2.44
2017‑09‑25 NASDAQ LOGM LogMein 3,941.34 859.48 6,132.53 260,000.00 109.35 116.40 6.45
2017‑09‑25 AMEX TAT TransAtlantic Petroleum 151.05 64.06 32.45 25,700.00 0.86 0.70 -18.60
2017‑09‑25 NYSE BWP Boardwalk Pipeline Partners L.P 8,637.80 0.00 4,415.23 1,284,600.00 14.78 14.28 -3.38
2017‑09‑25 NASDAQ PTEN Patterson-UTI Energy 5,472.98 1,879.77 4,182.41 2,179,200.00 20.47 20.02 -2.20
2017‑09‑25 NYSE HLX Helix Energy Solutions Group 2,366.49 854.78 928.29 1,592,900.00 7.53 6.74 -10.49
2017‑09‑25 NASDAQ OVAS Ovascience 82.03 9.74 49.25 210,500.00 1.39 1.37 -1.44
2017‑09‑25 NASDAQ ESES Eco-Stim Energy Solutions 62.31 16.64 16.47 7,700.00 1.47 1.39 -5.44
2017‑09‑25 NYSE EIG Employers Holdings 6,485.40 2,918.30 1,578.33 107,300.00 43.35 48.10 10.96
2017‑09‑25 NYSE AXR AMREP 105.81 22.45 55.57 7,000.00 7.00 6.85 -2.14
2017‑09‑25 NYSE CNDT Conduent 7,516.00 4,093.00 3,190.00 1,029,900.00 15.57 15.50 -0.45
2017‑09‑25 AMEX ONP Orient Paper 199.25 14.16 25.10 256,700.00 0.82 1.27 54.88
2017‑09‑25 NASDAQ PERF Perfumania Holdings 265.97 95.65 28.82 121,600.00 1.86 1.86 0.00
2017‑09‑25 NASDAQ PRTO Proteon Therapeutics 48.01 9.09 29.88 34,900.00 1.65 1.90 15.15
2017‑09‑25 NYSE ANF Abercrombie & Fitch 2,227.91 0.00 671.23 18,463,700.00 14.30 15.55 8.74
2017‑09‑25 NASDAQ GALE Galena Biopharma 49.58 29.30 11.07 528,100.00 0.37 0.30 -18.92
2017‑09‑25 NYSE CFG Citizens Financial Group 151,356.00 117,847.00 19,152.28 2,096,700.00 36.46 38.17 4.69
2017‑09‑25 NYSE CUZ Cousins Properties 4,224.20 311.70 3,854.25 5,416,600.00 9.33 8.97 -3.86
2017‑09‑25 NASDAQ POPE Pope Resources 377.65 0.00 307.00 700.00 69.83 70.01 0.26
2017‑09‑25 NASDAQ SRRA Sierra Oncology 110.06 6.29 47.17 1,383,700.00 1.55 2.34 50.97
2017‑09‑25 NASDAQ MGEN Miragen Therapeutics 89.84 8.10 6.37 49,000.00 8.94 7.63 -14.65
2017‑09‑25 NASDAQ CRMT America's Car-Mart 437.76 49.25 334.04 168,700.00 41.40 47.85 15.58
2017‑09‑25 OTC TORZ Sutor Technology Group 491.89 252.51 5.00 200.00 0.12 0.12 0.00
2017‑09‑25 NYSE RUBI Rubicon Project 354.89 170.69 92.71 381,300.00 3.70 1.87 -49.46
2017‑09‑25 NASDAQ GEVO Gevo 119.99 13.86 2.44 193,200.00 0.65 0.62 -4.62
2017‑09‑25 OTC NWPP New Peoples Bankshares 659.76 609.75 38.53 100.00 1.65 1.65 0.00
2017‑09‑25 NASDAQ SANW S&W Seed 160.04 72.08 60.47 136,900.00 3.05 3.40 11.48
2017‑09‑25 NYSE HK Halcon Resources 2,162.62 1,000.64 990.43 2,519,200.00 6.63 7.04 6.18
2017‑09‑25 NASDAQ CFNB California First National Bancorp 209.75 519.45 200.71 301,900.00 16.85 13.30 -21.07
2017‑09‑25 NASDAQ PWOD Penns Woods Bancorp 1,422.21 81.00 200.80 4,100.00 45.92 46.80 1.92
2017‑09‑25 NYSE AEL American Equity Investment Life Holding 60,379.71 57,617.05 2,576.99 442,300.00 28.38 29.62 4.37
2017‑09‑25 NYSE RRTS Roadrunner Transportation Systems 1,351.29 724.27 294.45 110,600.00 8.61 7.81 -9.29
2017‑09‑25 NASDAQ UEPS Net 1 UEPS Technologies 1,343.30 629.05 540.05 183,800.00 10.12 9.69 -4.25
2017‑09‑25 NASDAQ NVLN NOVELION THERAPEUTICS 392.61 307.00 79.55 78,400.00 6.86 5.26 -23.32
2017‑09‑25 NYSE CORR CorEnergy Infrastructure Trust 647.94 149.35 419.77 79,000.00 33.58 35.73 6.40
2017‑09‑25 NYSE AGO Assured Guaranty 26,072.00 6,479.00 4,394.69 809,500.00 41.18 36.59 -11.15
2017‑09‑25 NYSE CIO City Office REIT 878.46 576.34 387.35 221,500.00 13.17 12.79 -2.89
2017‑09‑25 NASDAQ CLNE Clean Energy Fuels 798.52 332.95 304.87 1,270,500.00 2.48 2.10 -15.32
2017‑09‑25 NYSE HPP Hudson Pacific Properties 6,929.47 576.12 5,517.91 912,800.00 32.84 35.45 7.95
2017‑09‑25 NASDAQ CLACW Capitol Acquisition III 420.53 290.17 85.95 179,400.00 1.88 1.88 0.00
2017‑09‑25 NASDAQ SBCF Seacoast Banking Corporation of Florida 5,325.71 633.26 900.94 129,900.00 23.21 25.04 7.88
2017‑09‑25 OTC COF-C Capital One Financial Capital One Financial , 6.25% Dep Shares Non-Cumul Perp Pfd Stock Series C 361,402.00 353,619.00 12,762.90 32,500.00 26.45 26.35 -0.38
2017‑09‑25 OTC COF-D Capital One Financial , 6.70% Dep Shares Non-Cumul Perp Pfd Stock Series D 361,402.00 353,619.00 13,057.77 32,700.00 27.11 26.87 -0.89
2017‑09‑25 NYSE BKU BankUnited 21,201.73 5,273.83 3,672.25 599,200.00 34.35 34.60 0.73
2017‑09‑25 OTC COF-F Capital One Financial Capital One Financial , 6.20% Dep Shares Non-Cumul Perp Pfd Stock Series F 361,402.00 353,619.00 12,997.62 17,700.00 26.93 26.85 -0.30
2017‑09‑25 NYSE SFN Stifel Financial 20,484.08 17,551.67 2,030.92 7,000.00 25.11 25.11 0.00
2017‑09‑25 NYSE FNB 31,123.29 26,028.59 4,246.51 1,357,600.00 13.40 13.25 -1.12
2017‑09‑25 AMEX MCF Contango Oil & Gas 377.15 147.06 75.36 183,500.00 5.13 3.03 -40.94
2017‑09‑25 AMEX HMG HMG 22.12 1.87 11.38 100.00 10.95 10.91 -0.32
2017‑09‑25 NYSE NI NiSource 33,020.90 14,906.50 9,054.47 6,277,700.00 25.91 27.08 4.52
2017‑09‑25 NASDAQ MIII M III Acquisition 151.13 6.07 46.08 2,400.00 9.85 9.89 0.41
2017‑09‑25 NASDAQ MIIIU M III Acquisition 151.13 6.07 54.47 2,400.00 10.34 10.47 1.26
2017‑09‑25 NASDAQ JSYN Jensyn Acquistion 40.58 2.11 19.31 800.00 10.26 10.34 0.78
2017‑09‑25 NASDAQ JSYNU Jensyn Acquistion 40.58 2.11 20.16 200.00 10.86 10.93 0.64
2017‑09‑25 NASDAQ FWONK Liberty Media, Formula One Group Series C 41,853.00 20,399.00 35.50 2,577,000.00 37.01 38.71 4.59
2017‑09‑25 NASDAQ ROSE Rosehill Resources 179.66 44.70 22.13 22,300.00 6.00 9.07 51.17
2017‑09‑25 NASDAQ ROSEU Rosehill Resources 179.66 44.70 24.96 200.00 6.76 11.26 66.57
2017‑09‑25 NASDAQ NXEOW Nexeo Solutions 2,235.00 1,455.10 44.64 9,600.00 0.45 0.55 23.60
2017‑09‑25 NASDAQ ALQA Alliqua 44.80 21.96 11.41 35,000.00 0.37 2.34 532.43
2017‑09‑25 NYSE RZB Reinsurance Group of America 58,694.03 44,627.89 1,848.13 13,400.00 28.22 28.43 0.74
2017‑09‑25 NASDAQ PFIN P & F Industries 56.94 10.26 27.42 9,500.00 7.69 7.40 -3.77
2017‑09‑25 NYSE NSM Nationstar Mortgage Holdings 19,335.00 12,487.00 1,620.56 180,200.00 17.79 16.58 -6.80
2017‑09‑25 NASDAQ RAIL FreightCar America 318.53 75.76 182.93 97,800.00 18.80 15.61 -16.97
2017‑09‑25 NYSE PNM PNM Resources 11,399.20 4,852.58 3,566.85 512,800.00 41.65 44.75 7.44
2017‑09‑25 NYSE TDS Telephone and Data Systems 9,210.00 5,227.00 2,753.91 769,500.00 27.87 26.09 -6.39
2017‑09‑25 NASDAQ ISIG Insignia Systems 20.75 6.61 19.79 21,500.00 1.07 1.69 57.94
2017‑09‑25 NYSE USM United States Cellular 6,780.00 3,385.00 2,808.40 109,500.00 35.76 35.66 -0.28
2017‑09‑25 NYSE FELP Foresight Energy 2,706.97 1,961.02 571.28 207,700.00 4.05 4.25 4.94
2017‑09‑25 NYSE CUBI Customers Bancorp 10,471.83 9,561.19 861.91 158,400.00 30.75 26.76 -12.98
2017‑09‑25 NYSE DEI Douglas Emmett 8,113.17 277.27 6,660.52 479,900.00 39.26 40.51 3.18
2017‑09‑25 NASDAQ DGICA Donegal Group 1,719.49 1,270.76 374.14 45,700.00 15.92 17.40 9.30
2017‑09‑25 NASDAQ CATY Cathay General Bancorp 15,728.42 12,125.43 3,265.15 371,100.00 38.25 41.25 7.84
2017‑09‑25 NYSE MSL Midsouth Bancorp 1,947.07 1,679.42 213.15 40,700.00 11.90 13.00 9.24
2017‑09‑25 NYSE RF Regions Financial 123,271.00 100,545.00 18,849.40 10,911,400.00 14.48 15.80 9.12
2017‑09‑25 OTC ISHC International Shipholding 305.09 226.83 2.95 18,300.00 0.40 0.40 0.00
2017‑09‑25 OTC LVNVF Levon Resources 88.48 25.51 10.61 30,400.00 0.35 0.35 0.00
2017‑09‑25 NYSE VLP Valero Energy Partners 1,110.15 0.00 57.86 57,300.00 43.18 41.51 -3.87
2017‑09‑25 NYSE JCAP Jernigan Capital 325.60 8.43 285.46 161,200.00 20.47 20.15 -1.56
2017‑09‑25 NASDAQ ITEK Inotek Pharmaceuticals 104.66 4.19 65.44 197,200.00 1.64 2.47 50.61
2017‑09‑25 OTC STGG STG Group 114.72 23.75 37.36 300.00 2.25 2.25 0.00
2017‑09‑25 NYSE CAI CAI International 2,726.70 1,534.12 677.14 181,900.00 28.41 35.23 24.01
2017‑09‑25 NYSE NGVC Natural Grocers by Vitamin Cottage 297.79 105.00 181.18 877,000.00 5.63 6.25 11.01
2017‑09‑25 NYSE STAR iStar 6,249.74 588.86 801.03 226,400.00 11.67 11.24 -3.68
2017‑09‑25 NYSE GTS Triple-S Management 3,086.79 2,189.38 635.46 123,300.00 22.95 27.18 18.43
2017‑09‑25 NASDAQ DISCB Discovery Communications 0.00 0.00 3,619.06 200.00 22.00 21.70 -1.36
2017‑09‑25 NASDAQ CLRB Cellectar Biosciences 9.87 2.28 20.07 86,300.00 1.77 1.49 -15.82
2017‑09‑25 NASDAQ NWSA News 14,552.00 3,763.00 8,067.62 2,524,600.00 13.20 15.84 20.00
2017‑09‑25 NASDAQ CHKE Cherokee 151.75 86.11 50.89 96,900.00 3.30 2.45 -25.76
2017‑09‑25 NYSE IRET Investors Real Estate Trust 1,475.07 182.96 786.18 266,400.00 5.84 5.90 1.03
2017‑09‑25 NASDAQ WTFCM Wintrust Financial 27,358.16 24,449.24 1,597.85 5,400.00 29.20 28.02 -4.02
2017‑09‑25 NYSE OSG Overseas Shipholding Group 963.29 716.58 196.61 290,300.00 2.55 2.65 3.92
2017‑09‑25 OTC MBCQ MB Bancorp 138.27 107.85 26.89 2,100.00 14.80 14.80 0.00
2017‑09‑25 AMEX IMH Impac Mortgage Holdings 4,815.38 4,505.92 230.81 40,700.00 12.72 11.73 -7.78
2017‑09‑25 NASDAQ CNBKA Century Bancorp 4,558.07 4,295.42 299.28 5,400.00 75.15 84.60 12.57
2017‑09‑25 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 68,309.90 42,361.60 14,588.88 165,200.00 51.40 55.19 7.37
2017‑09‑25 NASDAQ AHPAU Avista Healthcare Public Acquisition Units 311.56 10.94 82.29 100.00 10.34 10.35 0.10
2017‑09‑25 NASDAQ BCTF Bancorp 34 338.82 287.82 47.06 5,700.00 14.01 14.30 2.07
2017‑09‑25 NASDAQ HMPR Hampton Roads Bankshares 3,255.77 2,771.51 45.63 28,600.00 1.94 1.94 0.00
2017‑09‑25 NASDAQ CDEV Centennial Resource Development, Inc. Class A 5,172.07 311.27 3,767.12 2,817,400.00 18.91 20.08 6.19
2017‑09‑25 NASDAQ CBYL Carbylan Therapeutics 30.78 4.05 6.60 1,206,800.00 0.68 0.68 0.00
2017‑09‑25 NYSE DTJ DTE Energy 33,071.00 23,698.00 4,612.83 64,800.00 25.77 25.27 -1.94
2017‑09‑25 AMEX IOR Income Opportunity Realty Investors 88.14 0.01 39.85 2,000.00 9.02 9.50 5.32
2017‑09‑25 OTC TPCA Tropicana Entertainment 1,159.74 166.76 787.35 5,000.00 32.50 32.50 0.00
2017‑09‑25 NYSE HGH Hartford Financial Services Group, 7.875% Fixed 0.00 0.00 10,943.94 30,900.00 31.29 30.38 -2.91
2017‑09‑25 OTC FABU FAB Universal 226.01 65.52 22.89 1,218,800.00 1.10 1.10 0.00
2017‑09‑25 NYSE KMPA Kemper , 7.375% Subordinated Debentures due 2 8,163.40 5,614.50 1,338.66 5,300.00 26.88 26.27 -2.27
2017‑09‑25 NYSE ADPT Adeptus Health 798.68 453.48 32.96 4,185,200.00 2.01 2.01 0.00
2017‑09‑25 NYSE JBK Lehman ABS Corp Bkd Trust Certs 2004-06, Floating Rate Goldman Sachs Cap I 930,132.00 843,840.00 10,223.64 2,800.00 24.15 24.95 3.31
2017‑09‑25 NYSE SWAY Starwood Waypoint Residential Trust 7,565.06 4,176.44 2,893.35 188,300.00 22.55 22.55 0.00
2017‑09‑25 NYSE RPT Ramco-Gershenson Properties Trust 3,967.95 486.19 1,199.00 469,400.00 12.91 14.21 10.07
2017‑09‑25 NASDAQ CLDN Celladon 33.28 20.73 9.63 143,100.00 1.15 1.15 0.00
2017‑09‑25 AMEX CTO Consolidated-Tomoka Land 421.71 40.10 321.80 2,100.00 58.11 59.59 2.55
2017‑09‑25 OTC SCRI Social Reality 25.01 13.73 10.43 3,500.00 1.30 1.30 0.00
2017‑09‑25 NYSE SWJ Stanley Black & Decker, 5.750% Junior Subordinated Debentures due 7 15,788.20 11,612.30 3,789.65 34,800.00 25.33 25.78 1.78
2017‑09‑25 NYSE STI SunTrust Banks 208,252.00 172,450.00 27,944.72 2,471,600.00 57.47 57.77 0.52
2017‑09‑25 NYSE GJH Synthetic Fixed-Income Sec STRATS 2004-06, 6.375% US Cellular 6,780.00 3,385.00 858.50 1,000.00 10.05 10.10 0.50
2017‑09‑25 NYSE GJS Synthetic Fixed-Income Sec STRATS 2006-02, Float Rate Goldman Sachs Group 930,132.00 843,840.00 8,480.10 400.00 19.57 20.37 4.09
2017‑09‑25 NYSE GJP Synthetic Fixed-Income Sec STRATS 2005-06, Float Rate Dominion Resources 87,130.00 56,889.00 14,167.12 1,500.00 22.43 22.98 2.45
2017‑09‑25 NYSE GJT Synthetic Fixed-Income Sec STRATS 2006-03, Float Rate Allstate 113,632.00 91,513.00 7,253.90 1,000.00 19.68 19.80 0.61
2017‑09‑25 NYSE THGA Hanover Insurance Group 15,389.30 12,417.30 1,098.24 3,100.00 25.40 25.63 0.91
2017‑09‑25 NASDAQ SKIS Peak Resorts 310.48 229.23 69.91 25,100.00 4.40 5.25 19.32
2017‑09‑25 NYSE BBT BB&T 220,340.00 169,624.00 37,742.73 2,671,700.00 45.33 46.82 3.29
2017‑09‑25 NYSE MN Manning & Napier 214.59 73.45 293.29 226,100.00 3.75 3.85 2.67
2017‑09‑25 NYSE AHH Armada Hoffler Properites 1,188.93 108.96 669.07 352,300.00 13.91 15.05 8.20
2017‑09‑25 NASDAQ NBRV Nabriva Therapeutics 119.90 16.76 17.44 175,200.00 8.49 5.80 -31.68
2017‑09‑25 NASDAQ MRD Memorial Resource Development 2,100.70 1,407.06 566.98 24,300.00 2.78 2.78 0.00
2017‑09‑25 NASDAQ NWS News 14,552.00 3,763.00 8,329.75 1,217,800.00 13.60 16.20 19.12
2017‑09‑25 NASDAQ FH FORM Holdings 73.84 17.92 20.63 27,100.00 1.34 1.14 -15.30
2017‑09‑25 NYSE TTI TETRA Technologies 1,391.52 1,065.44 405.57 1,915,500.00 2.75 3.71 34.91
2017‑09‑25 NASDAQ CTIB CTI Industries 43.69 26.94 13.95 7,000.00 4.00 3.83 -4.25
2017‑09‑25 NASDAQ APVO Aptevo Therapeutics 131.02 40.71 43.72 194,300.00 2.03 2.87 41.38
2017‑09‑25 NASDAQ FNBC First NBC Bank Holding 4,851.42 4,446.30 67.82 242,900.00 3.55 3.55 0.00
2017‑09‑25 NASDAQ SIFI SI Financial Group 1,585.00 199.91 170,470.26 6,500.00 14.95 14.60 -2.34
2017‑09‑25 NYSE HHC Howard Hughes 6,723.70 3,693.31 5,280.30 137,400.00 117.18 123.55 5.44
2017‑09‑25 NASDAQ NWLI National Western Life Group 12,138.29 10,335.61 1,166.13 6,700.00 339.00 344.00 1.47
2017‑09‑25 NASDAQ BKEPP Blueknight Energy Partners L.P., L.L.C 338.06 0.00 287.56 96,100.00 7.71 7.57 -1.82
2017‑09‑25 NASDAQ BLVD Boulevard Acquisition II 374.32 14.26 109.10 19,900.00 10.00 10.00 0.00
2017‑09‑25 NASDAQ BLVDU Boulevard Acquisition II 374.32 14.26 113.14 3,600.00 10.38 10.37 -0.10
2017‑09‑25 AMEX AWX Avalon Holdings 64.01 28.34 7.98 6,300.00 1.93 2.13 10.36
2017‑09‑25 AMEX GBR New Concept Energy 7.57 3.71 2.75 271,900.00 1.30 1.47 12.69
2017‑09‑25 NASDAQ ZSAN Zosano Pharma 25.88 11.65 24.32 667,200.00 0.84 0.69 -18.45
2017‑09‑25 NASDAQ EAGLW Double Eagle Acquisition 500.87 21.58 46.65 272,600.00 0.68 0.68 0.00
2017‑09‑25 NYSE CHCT Community Healthcare Trust 355.15 7.97 454.45 81,100.00 26.69 27.53 3.15
2017‑09‑25 NASDAQ EACQU Easterly Acquisition - UNIT 99 157.79 9.62 68.99 1,100.00 9.97 10.73 7.62
2017‑09‑25 NASDAQ DWSN Dawson Geophysical 171.64 26.08 117.19 56,700.00 4.56 5.38 17.98
2017‑09‑25 NASDAQ ELECU Electrum Special Acquisition 172.60 8.62 65.66 100.00 10.50 10.60 0.95
2017‑09‑25 NASDAQ KTCC Key Tronic 231.73 131.62 82.31 2,700.00 6.90 7.76 12.46
2017‑09‑25 NASDAQ RTK Rentech 191.42 153.03 11.10 2,020,600.00 0.45 0.20 -55.36
2017‑09‑25 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 338.06 0.00 205.27 21,800.00 5.85 5.45 -6.84
2017‑09‑25 NASDAQ FNWB First Northwest Bancorp 1,111.97 832.53 192.43 23,300.00 16.34 17.74 8.57
2017‑09‑25 NASDAQ CALI China Auto Logistics 158.78 134.83 8.23 119,700.00 2.08 3.19 53.37
2017‑09‑25 NASDAQ GPAC Global Partner Acquisition 122.14 5.01 161.02 200.00 10.06 10.07 0.10
2017‑09‑25 NASDAQ GPACU Global Partner Acquisition Units 122.14 5.01 51.99 100.00 10.86 10.86 0.00
2017‑09‑25 NASDAQ ATLO Ames National 1,364.94 964.96 270.95 7,300.00 28.20 29.70 5.32
2017‑09‑25 NASDAQ HBHCL Hancock Holding 26,816.76 23,953.48 2,219.68 4,900.00 25.87 26.28 1.58
2017‑09‑25 NASDAQ HRMNW Harmony Merger 118.76 10.24 102.83 61,600.00 0.99 0.99 0.00
2017‑09‑25 NYSE QHC Quorum Health 1,938.19 1,800.68 139.51 190,800.00 4.61 4.60 -0.22
2017‑09‑25 NYSE BCRH Blue Capital Reinsurance Holdings 212.70 85.70 107.76 40,800.00 16.60 12.05 -27.41
2017‑09‑25 NASDAQ IBKCP IBERIABANK 27,976.63 23,122.28 1,478.09 5,700.00 28.23 28.40 0.60
2017‑09‑25 OTC SDRXP Sandridge Energy 1,088.91 262.29 8.96 153,300.00 0.25 0.25 0.00
2017‑09‑25 NASDAQ BBCN BBCN Bancorp 14,150.02 12,215.59 1,644.06 530,600.00 15.88 15.88 0.00
2017‑09‑25 NASDAQ SELF Global Self Storage 60.66 21.19 36.34 14,400.00 4.83 4.76 -1.45
2017‑09‑25 NASDAQ NSEC National Security Group 151.31 88.86 37.20 300.00 12.86 14.75 14.70
2017‑09‑25 NASDAQ PAAC Pacific Special Acquisition 53.55 1.51 21.30 18,900.00 7.45 7.45 0.00
2017‑09‑25 NASDAQ PAACU Borqs Technologies 53.55 1.51 23.46 100.00 10.50 10.50 0.00
2017‑09‑25 NASDAQ PHIIK PHI 1,394.08 812.02 188.48 15,200.00 11.78 12.24 3.90
2017‑09‑25 NASDAQ SSFN Stewardship Financial 913.31 840.80 56.21 100.00 9.75 10.10 3.59
2017‑09‑25 NASDAQ SBBX Sussex Bancorp 956.80 807.86 154.22 3,200.00 23.80 25.55 7.35
2017‑09‑25 NASDAQ TCBIL Texas Capital Bancshares 25,356.98 22,242.63 1,273.36 200.00 25.51 25.37 -0.55
2017‑09‑25 NASDAQ WAFDW Washington Federal 15,084.00 13,062.81 1,587.34 200.00 16.00 17.78 11.13
2017‑09‑25 NASDAQ WVVIP Willamette Valley Vineyards 55.89 15.58 25.03 100.00 5.51 5.03 -8.71
2017‑09‑25 NASDAQ XGTIW XG Technology 48.01 19.95 46.42 100.00 3.50 4.07 16.29
2017‑09‑25 NYSE MGR Affiliated Managers Group 8,701.40 2,623.60 1,485.48 38,200.00 25.48 25.48 0.00
2017‑09‑25 NYSE AFA American Financial Group, Inc. 60,163.00 53,500.00 2,281.50 5,500.00 25.35 25.35 0.00
2017‑09‑25 NYSE AFGE American Financial Group, Inc. 60,163.00 53,500.00 2,341.80 10,100.00 26.41 26.43 0.08
2017‑09‑25 NYSE AFW American Financial Group, Inc. 60,163.00 53,500.00 2,254.50 3,800.00 25.05 25.05 0.00
2017‑09‑25 NYSE AFGH American Financial Group 60,163.00 53,500.00 2,394.90 8,000.00 26.83 26.85 0.07
2017‑09‑25 NYSE CNXC CNX Coal Resources 481.55 265.31 156.75 22,900.00 14.90 13.60 -8.72
2017‑09‑25 NYSE FCB FCB Financial Holdings 12,393.88 9,073.26 2,184.76 211,300.00 46.25 47.80 3.35
2017‑09‑25 NASDAQ GLRE Greenlight Capital Re 3,191.35 2,295.39 809.17 60,100.00 21.35 21.65 1.41
2017‑09‑25 NYSE SGU Star Gas Partners 684.30 0.00 614.13 59,500.00 10.93 10.42 -4.67
2017‑09‑25 NASDAQ MARA Marathon Patent Group 13.07 5.33 29.79 504,900.00 0.39 1.39 258.25
2017‑09‑25 NASDAQ SCON Superconductor Technologies 7.99 1.06 3.21 127,100.00 1.06 1.14 7.55
2017‑09‑25 AMEX CPHI China Pharma Holdings 77.12 19.98 7.84 150,300.00 0.20 0.18 -10.00
2017‑09‑25 NASDAQ WMAR West Marine 474.38 150.64 241.13 260,000.00 12.96 12.96 0.00
2017‑09‑25 NASDAQ FVE Five Star Quality Care 497.06 351.45 86.17 28,800.00 1.65 1.75 6.06
2017‑09‑25 NASDAQ CHMA Chiasma 76.85 8.89 51.17 90,800.00 2.45 1.90 -22.45
2017‑09‑25 AMEX RVP Retractable Technologies 39.27 11.56 19.63 37,300.00 0.61 0.66 8.20
2017‑09‑25 OTC STBR Strongbow Resources 227.44 83.77 23.80 94,500.00 0.78 0.78 0.00
2017‑09‑25 NASDAQ VOXX VOXX International 594.20 179.27 184.92 88,800.00 8.10 6.35 -21.60
2017‑09‑25 OTC NWBB New Bancorp 122.02 106.94 10.07 800.00 14.00 14.00 0.00
2017‑09‑25 AMEX ALN American Lorain 148.25 82.16 21.89 32,900.00 0.36 0.25 -30.56
2017‑09‑25 NASDAQ ADVM Adverum Biotechnologies 198.21 17.22 130.14 618,200.00 3.30 3.15 -4.55
2017‑09‑25 AMEX THM International Tower Hill Mines 58.89 0.65 61.70 175,500.00 0.55 0.38 -30.91
2017‑09‑25 NASDAQ AGIIL Argo Group International Holdings 9,058.00 7,250.00 762.05 2,300.00 25.19 25.46 1.09
2017‑09‑25 NYSE CLNS Colony NorthStar 26,374.98 2,096.76 2,323.16 3,444,800.00 12.91 12.21 -5.42
2017‑09‑25 OTC BATRR Liberty Media 41,853.00 20,399.00 2.08 730,300.00 2.12 2.12 0.00
2017‑09‑25 NASDAQ PKBK Parke Bancorp 1,032.34 811.02 203.95 3,500.00 20.95 20.70 -1.19
2017‑09‑25 NASDAQ AVIR Aviragen Therapeutics 34.70 5.10 22.03 165,200.00 0.64 0.56 -11.81
2017‑09‑25 NASDAQ ESSA ESSA Bancorp 1,763.80 1,583.25 156.00 5,800.00 15.27 15.89 4.06
2017‑09‑25 NASDAQ GURE Gulf Resources 209.18 9.73 69.41 30,000.00 1.78 1.52 -14.61
2017‑09‑25 NASDAQ FFKT Farmers Capital Bank 2,106.59 1,423.27 298.31 3,700.00 40.30 40.90 1.49
2017‑09‑25 NYSE LUK Leucadia National 47,666.94 36,511.79 9,354.90 1,544,100.00 24.67 25.13 1.86
2017‑09‑25 NASDAQ BOMN Boston Omaha 153.66 4.03 259.43 45,700.00 15.45 18.09 17.09
2017‑09‑25 NASDAQ LIVE Live Ventures 125.72 23.00 34.19 10,800.00 10.90 14.70 34.86
2017‑09‑25 NYSE L Loews 79,527.00 55,166.00 16,784.79 1,027,100.00 47.79 49.22 2.99
2017‑09‑25 NASDAQ KOOL Cesca Therapeutics 46.93 16.09 7.69 226,000.00 3.45 3.43 -0.58
2017‑09‑25 NASDAQ BSPM Biostar Pharmaceuticals 41.49 5.31 4.75 67,800.00 1.37 1.96 43.07
2017‑09‑25 NASDAQ DFBG Differential Brands Group 168.55 129.27 12.78 10,400.00 1.40 0.96 -31.43
2017‑09‑25 NASDAQ IBCP Independent Bank 8,052.92 7,121.69 586.69 52,400.00 20.60 22.30 8.25
2017‑09‑25 AMEX HLTH NOBILIS HEALTH 317.10 159.10 103.53 410,700.00 1.45 1.45 0.00
2017‑09‑25 NYSE DRUA Dominion Resources 87,130.00 56,889.00 16,300.23 112,300.00 25.80 25.50 -1.16
2017‑09‑25 NYSE DVMT Dell Technologies 117,494.00 100,225.00 16,306.09 1,119,200.00 75.93 81.49 7.32
2017‑09‑25 NASDAQ HBANO Huntington Bancshares 101,988.13 3,643.46 30,118.69 33,600.00 27.92 27.45 -1.68
2017‑09‑25 NASDAQ GEC Great Elm Capital Group 76.69 10.48 32.47 11,500.00 3.45 3.45 0.00
2017‑09‑25 NASDAQ SGMA SigmaTron International 155.41 94.42 38.98 19,200.00 8.35 9.50 13.77
2017‑09‑25 NASDAQ HBANN Huntington Bancshares 101,988.13 3,643.46 28,724.51 3,700.00 25.87 26.05 0.70
2017‑09‑25 AMEX AIII ACRE Realty Investors 20.10 0.75 17.34 36,000.00 0.82 0.82 0.00
2017‑09‑25 NASDAQ TKAI Tokai Pharmaceuticals 23.02 2.40 4.24 75,700.00 0.61 0.61 0.00
2017‑09‑25 NASDAQ CTHR Charles & Colvard 40.77 6.71 22.49 111,900.00 0.87 1.11 27.59
2017‑09‑25 NASDAQ LONE Lonestar Resources US 582.36 347.09 33.48 44,500.00 3.28 3.76 14.63
2017‑09‑25 NASDAQ MACQU M I Acquisitions 55.07 1.39 17.05 1,000.00 10.49 10.54 0.48
2017‑09‑25 NASDAQ MIIIW M III Acquisition 151.13 6.07 2.11 44,800.00 0.50 0.58 16.00
2017‑09‑25 NASDAQ RELL Richardson Electronics 157.12 23.46 79.79 3,800.00 5.78 6.33 9.52
2017‑09‑25 AMEX SGB Southwest Georgia Financial 795.83 421.54 52.22 300.00 20.15 20.35 0.99
2017‑09‑25 NASDAQ HSON Hudson Global 109.81 20.65 45.98 10,000.00 1.43 1.43 0.00
2017‑09‑25 NASDAQ SQBG Sequential Brands Group Inc. 809.47 458.46 71.58 898,500.00 2.79 1.64 -41.22
2017‑09‑25 NASDAQ ZAIS ZAIS Group Holdings 506.06 414.84 48.05 16,300.00 3.84 3.75 -2.34
2017‑09‑25 NASDAQ LINDW Lindblad Expeditions Holdings 420.53 290.17 77.72 3,400.00 1.96 1.60 -18.16
2017‑09‑25 NYSE LPG Dorian LPG 1,698.06 739.05 421.25 152,500.00 7.34 7.63 3.95
2017‑09‑25 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 41,853.00 20,399.00 40.07 1,153,900.00 42.22 41.22 -2.37
2017‑09‑25 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 41,853.00 20,399.00 43.69 200.00 41.91 44.50 6.18
2017‑09‑25 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 41,853.00 20,399.00 39.99 627,100.00 42.06 41.22 -2.00
2017‑09‑25 OTC ENZN Enzon Pharmaceuticals 5.55 0.37 11.05 75,000.00 0.25 0.25 0.00
2017‑09‑25 OTC NROM Noble Roman's 20.22 5.70 10.82 400.00 0.51 0.51 0.00
2017‑09‑25 NYSE EXPR Express 1,161.32 532.26 545.99 2,566,200.00 6.61 7.71 16.64
2017‑09‑25 NASDAQ ANCB Anchor Bancorp 460.39 393.61 60.24 4,300.00 25.30 24.75 -2.17
2017‑09‑25 NASDAQ SRTSW Sensus Healthcare 18.12 6.14 9.28 200.00 0.60 0.80 33.33
2017‑09‑25 NASDAQ ABAC Aoxin Tianli Group 94.36 3.49 23.55 6,800.00 2.17 2.99 37.79
2017‑09‑25 NYSE DDE Dover Downs Gaming & Entertainment 165.83 50.20 32.85 24,700.00 1.03 0.98 -4.85
2017‑09‑25 NASDAQ TRNC tronc 1,311.30 800.12 522.56 188,000.00 13.22 16.17 22.31
2017‑09‑25 NYSE TRTN Triton International 17,385.12 7,352.66 1,877.07 506,600.00 31.34 40.07 27.86
2017‑09‑25 NASDAQ FLL Full House Resorts 178.77 123.26 80.93 154,500.00 2.96 3.45 16.55
2017‑09‑25 NASDAQ AMMA Alliance MMA 13.31 0.91 14.27 43,800.00 1.13 1.59 40.71
2017‑09‑25 NASDAQ NHLD National Holdings 64.62 20.79 34.94 18,300.00 2.58 2.58 0.00
2017‑09‑25 NASDAQ HWCC Houston Wire & Cable 189.75 9.21 101.72 19,600.00 5.05 6.15 21.78
2017‑09‑25 NYSE UCP UCP 444.11 147.28 89.12 64,600.00 11.44 11.44 0.00
2017‑09‑25 NASDAQ NEWS NewStar Financial 4,002.63 3,356.88 529.62 123,500.00 11.46 11.90 3.84
2017‑09‑25 NASDAQ CBIO Catalyst Biosciences 34.39 9.51 21.08 3,940,800.00 5.10 5.93 16.27
2017‑09‑25 AMEX SSY SunLink Health Systems 35.34 13.64 15.58 400.00 1.58 1.49 -5.70
2017‑09‑25 NASDAQ AMDA Amedica 22.65 8.61 1.65 75,300.00 0.31 3.74 1,106.45
2017‑09‑25 OTC PTRC Petro River Oil 35.03 5.67 3.58 10,300.00 0.84 0.84 0.00
2017‑09‑25 AMEX ACY Aerocentury 247.76 183.99 19.48 15,900.00 14.40 14.29 -0.73
2017‑09‑25 AMEX WGA AG&E Holdings 0.00 0.00 3.39 91,800.00 0.20 0.20 0.00
2017‑09‑25 AMEX AIRI Air Industries Group 75.82 48.64 10.17 26,600.00 1.40 1.37 -2.14
2017‑09‑25 AMEX ORM Owens Realty Mortgage 250.79 63.14 166.34 50,300.00 17.97 16.40 -8.74
2017‑09‑25 AMEX TGC Tengasco 8.07 2.72 6.26 29,400.00 0.70 0.63 -10.00
2017‑09‑25 NASDAQ NYMTO New York Mortgage Trust 9,680.52 1,005.25 3,251.34 1,200.00 25.33 24.85 -1.89
2017‑09‑25 NASDAQ NYMTP New York Mortgage Trust 9,680.52 1,005.25 3,269.76 4,700.00 25.35 24.85 -1.97
2017‑09‑25 NASDAQ NSYS Nortech Systems 57.52 35.19 11.85 17,100.00 3.37 4.43 31.45
2017‑09‑25 NASDAQ NVFY Nova Lifestyle 73.23 6.24 41.71 1,318,300.00 1.61 1.87 16.15
2017‑09‑25 NASDAQ NXTD NXT-ID 36.83 21.05 14.43 386,100.00 2.29 1.38 -39.74
2017‑09‑25 OTC SRAQ Silver Run Acquisition 5,172.07 311.27 3,891.66 834,400.00 15.86 15.86 0.00
2017‑09‑25 OTC SRAQU Silver Run Acquisition Corporation, Class A Units 5,172.07 311.27 4,308.80 102,900.00 17.56 17.56 0.00
2017‑09‑25 NASDAQ RLOG Rand Logistics 272.82 259.15 13.59 4,150,200.00 0.27 0.63 133.33
2017‑09‑25 NYSE NEP NextEra Energy Partners 7,782.00 5,706.00 2,147.57 97,300.00 40.70 39.12 -3.88
2017‑09‑25 NASDAQ CLIR ClearSign Combustion 6.61 1.76 41.35 44,900.00 3.05 2.80 -8.20
2017‑09‑25 NYSE DTQ DTE Energy 33,071.00 23,698.00 4,478.58 15,000.00 25.29 25.02 -1.07
2017‑09‑25 NYSE DTZ DTE Energy 33,071.00 23,698.00 4,496.48 11,000.00 25.12 25.12 0.00
2017‑09‑25 NYSE BNED Barnes & Noble Education 1,505.88 937.77 233.05 157,900.00 6.49 5.52 -14.95
2017‑09‑25 AMEX PW Power REIT 12.36 0.77 11.15 4,300.00 6.24 6.16 -1.36
2017‑09‑25 NYSE KMPR Kemper 8,163.40 5,614.50 3,418.85 258,100.00 51.60 67.00 29.84
2017‑09‑25 NYSE KWN Kennedy-Wilson Holdings 11,339.30 863.40 2,796.93 700.00 25.32 25.00 -1.24
2017‑09‑25 NASDAQ RXII RXI Pharmaceuticals 6.03 2.60 3.24 148,300.00 0.51 0.59 16.83
2017‑09‑25 NYSE MWO Morgan Stanley Capital Trust V, 5 3 853,693.00 198,792.00 45,668.16 12,400.00 25.12 25.12 0.00
2017‑09‑25 NASDAQ TNXP Tonix Pharmaceuticals Holding 59.84 1.85 11.09 113,500.00 4.10 3.62 -11.71
2017‑09‑25 OTC MVBF MVB Financial 1,471.59 1,322.61 158.23 2,500.00 12.75 12.75 0.00
2017‑09‑25 NASDAQ SHOS Sears Hometown and Outlet Stores 446.44 226.73 39.16 44,400.00 2.35 1.75 -25.53
2017‑09‑25 NASDAQ MXPT MaxPoint Interactive 68.31 18.32 45.75 5,200.00 13.87 13.85 -0.14
2017‑09‑25 NYSE RZA Reinsurance Group of America 58,694.03 44,627.89 1,808.74 22,700.00 28.43 28.03 -1.41
2017‑09‑25 OTC MRIC MRI Interventions 15.46 0.73 56.87 2,200.00 5.50 5.50 0.00
2017‑09‑25 NYSE SGZA Selective Insurance Group 7,811.44 5,673.77 1,470.30 12,500.00 25.52 25.42 -0.39
2017‑09‑25 NASDAQ JAKK JAKKS Pacific 453.26 329.40 60.35 91,900.00 2.90 2.65 -8.62
2017‑09‑25 NASDAQ FCEL FuelCell Energy 317.27 157.60 89.58 1,110,000.00 1.80 1.58 -12.22
2017‑09‑25 NASDAQ STRT Strattec Security 283.70 129.61 164.72 7,900.00 41.65 45.05 8.16
2017‑09‑25 NASDAQ SFNC Simmons First National 17,180.67 8,101.21 1,794.67 340,500.00 55.20 55.00 -0.36
2017‑09‑25 OTC TCPTF Thompson Creek Metals 2,433.30 1,781.70 110.85 95,700.00 0.50 0.50 0.00
2017‑09‑25 OTC ACMC American Church Mortgage 38.93 27.63 3.52 1,300.00 2.10 2.10 0.00
2017‑09‑25 NASDAQ QLTI QLT 392.61 307.00 22.00 812,500.00 1.95 1.95 0.00
2017‑09‑25 NASDAQ QRHC Quest Resource Holding 100.52 36.05 31.01 286,200.00 1.18 2.04 72.88
2017‑09‑25 NASDAQ AUBN Auburn National Bancorporation 304.82 6.14 128.36 200.00 36.20 35.50 -1.93
2017‑09‑25 NASDAQ SALM Salem Media Group 581.75 370.39 124.19 45,900.00 6.10 4.90 -19.67
2017‑09‑25 NYSE IHC Independence Holding 1,134.46 695.21 340.94 4,900.00 25.10 27.80 10.76
2017‑09‑25 NASDAQ FNHC Federated National Holding 1,181.47 826.23 177.98 31,500.00 15.11 13.65 -9.66
2017‑09‑25 NYSE FAC First Acceptance 419.05 343.04 53.60 2,400.00 1.12 1.26 12.50
2017‑09‑25 OTC NOBGY Noble Group 11,440.12 4,972.67 619.97 200.00 2.55 2.55 0.00
2017‑09‑25 OTC SNNY Sunnyside Bancorp 86.41 74.75 10.48 7,000.00 14.05 14.05 0.00
2017‑09‑25 NASDAQ PRPH ProPhase Labs 10.42 2.43 35.77 8,800.00 2.21 2.28 3.17
2017‑09‑25 NASDAQ GFN General Finance 688.69 537.84 158.34 6,700.00 4.95 6.30 27.27
2017‑09‑25 NASDAQ DEST Destination Maternity 165.57 107.53 39.17 39,300.00 1.55 2.67 72.26
2017‑09‑25 NASDAQ ZHNE Zhone Technologies 152.06 65.03 39.20 46,500.00 1.19 1.19 0.00
2017‑09‑25 OTC MPOYQ Midstates Petroleum 801.65 202.98 3.51 222,000.00 0.14 0.14 0.00
2017‑09‑25 NYSE ARL American Realty Investors 1,232.74 1,074.59 150.49 200.00 8.76 10.00 14.16
2017‑09‑25 NYSE ICD Independence Contract Drilling 304.31 63.59 132.81 148,100.00 3.95 3.68 -6.84
2017‑09‑25 NYSE TSQ Townsquare Media 1,033.16 667.91 193.25 95,500.00 10.06 7.01 -30.32
2017‑09‑25 NYSE FMD First Marblehead 191.65 104.03 59.04 29,600.00 5.05 5.05 0.00
2017‑09‑25 AMEX BHB Bar Harbor Bankshares 3,475.73 3,122.27 433.36 17,100.00 29.73 28.79 -3.16
2017‑09‑25 OTC STND Standard Financial 977.42 845.07 120.89 1,800.00 26.60 26.60 0.00
2017‑09‑25 NYSE FPI Farmland Partners 0.00 0.00 295.36 201,100.00 8.90 9.01 1.24
2017‑09‑25 OTC BUKS Butler National 36.35 8.50 21.30 1,336,100.00 0.33 0.33 0.00
2017‑09‑25 NYSE PGRE Paramount Group 8,924.01 3,881.85 3,850.29 774,600.00 16.14 16.20 0.37
2017‑09‑25 NASDAQ TST