Nasdaq Capital Market

Tuesday, June 28, 2016

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

0-9	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
0-9	1st Century Bancshares	FCTY	11.22	11.22	11.08	11.22	0.01	0.09	38,208	11.60	6.75	...	...	43.15	62.61
1347 Capital	TFSC	8.00	9.45	8.00	9.09	-0.77	-7.76	16,906	10.35	8.00	...	...	... dd	-7.72
1347 Capital Rt	TFSCR	0.34	0.34	0.31	0.31	-0.03	-7.65	2,000	0.50	0.10	...	...	...	91.46
1347 Capital Un	TFSCU	9.75	9.75	9.75	9.75	0.75	8.33	645	12.00	5.52	...	...	...	-4.22
1347 Capital WT	TFSCW	0.28	0.39	0.28	0.36	0.01	4.26	72,097	0.45	0.11	...	...	...	66.67

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
A	Abeona Therapeutics	ABEO	2.44	2.60	2.36	2.43	-0.01	-0.41	46,845	7.00	2.05	...	...	... dd	-27.68
Ability	ABIL	3.99	4.17	3.96	4.03	0.17	4.40	58,905	11.54	2.52	...	...	... dd	-59.29
Abraxas Petroleum	AXAS	1.08	1.10	1.07	1.09	0.04	3.81	955,435	2.95	0.65	...	...	... dd	2.83
Acasti Pharma	ACST	1.39	1.43	1.39	1.40	0.03	2.12	8,878	4.20	1.20	...	...	... dd	-45.14
Accelerate Diagnostics	AXDX	14.73	14.94	14.08	14.22	-0.21	-1.46	252,916	31.29	10.29	...	...	... dd	-33.83
ACNB	ACNB	23.75	25.10	23.75	24.96	1.22	5.14	30,178	25.74	18.99	0.80	3.21	13.62	17.18
Active Power	ACPW	0.44	0.45	0.41	0.42	0.02	6.00	31,372	2.12	0.40	...	...	... dd	-67.38
Acura Pharmaceuticals	ACUR	1.82	1.82	1.79	1.80	0.02	1.12	2,916	4.95	1.61	...	...	... dd	-28.00
Adamis Pharmaceuticals	ADMP	2.66	2.78	2.57	2.69	0.07	2.67	194,788	10.98	2.57	...	...	... dd	-50.19
Adesto Technologies	IOTS	3.48	3.51	3.17	3.17	0.15	4.97	31,925	8.50	2.82	...	...	... dd	-58.88
ADMA Biologics	ADMA	6.59	6.59	6.30	6.31	-0.17	-2.62	51,382	10.28	4.15	...	...	... dd	-21.81
Advanced Micro Devices	AMD	4.95	5.18	4.91	5.12	0.40	8.47	28,929,184	5.52	1.61	...	...	... dd	78.40
Advaxis	ADXS	7.48	8.47	7.48	8.42	1.12	15.34	1,134,694	22.20	5.21	...	...	... dd	-16.30
Advaxis WT	ADXSW	4.50	4.94	4.50	4.90	0.84	20.69	5,000	17.09	2.77	...	...	...	-30.89
Aehr Test Systems	AEHR	1.58	1.69	1.57	1.65	0.03	1.85	20,038	3.42	0.95	...	...	... dd	-12.23
AEterna Zentaris	AEZS	3.12	3.22	3.00	3.20	0.19	6.31	121,289	28.60	2.60	...	...	... dd	-28.57
Aethlon Medical	AEMD	5.70	6.01	5.51	5.60	-0.28	-4.76	28,983	12.25	4.02	...	...	... dd	-17.53
Agenus	AGEN	3.70	3.94	3.70	3.88	0.25	6.89	882,443	9.64	2.61	...	...	... dd	-14.54
Air T	AIRT	22.88	24.24	22.02	23.65	0.77	3.37	1,300	28.00	16.49	...	...	11.00	-3.35
Akari Therapeutics ADR	AKTX	13.91	14.54	13.91	14.54	-0.01	-0.08	746	46.70	4.90	...	...	... dd	0.27
Akers Biosciences	AKER	2.55	2.83	2.40	2.83	0.29	11.42	229,486	4.54	1.08	...	...	... dd	133.88
Aldeyra Therapeutics	ALDX	5.29	5.40	5.29	5.39	0.15	2.86	28,232	10.90	3.39	...	...	... dd	-20.50
Allied Healthcare Products	AHPI	0.52	0.62	0.52	0.60	0.05	9.09	3,870	1.75	0.50	...	...	... dd	-46.33
Alliqua BioMedical	ALQA	1.05	1.15	1.05	1.09	0.06	5.83	17,422	5.66	0.70	...	...	... dd	-49.07
Amedica	AMDA	1.60	1.62	1.36	1.47	-0.11	-6.96	821,689	12.59	1.16	...	...	...	-17.44
American Electric Technologies	AETI	2.64	2.64	2.60	2.61	0.01	0.38	2,624	5.19	1.76	...	...	... dd	24.29
American Independence	AMIC	24.00	24.58	23.77	24.40	0.43	1.79	34,018	25.98	8.50	...	...	56.74	184.71
Ames National	ATLO	26.22	26.90	26.20	26.48	0.23	0.88	13,935	26.90	22.01	0.84	3.17	16.25	9.02
Anavex Life Sciences	AVXL	4.76	4.81	4.60	4.78	0.24	5.29	422,062	14.84	1.70	...	...	... dd	-14.18
Andina Acquisition Corp. II	ANDA	9.74	9.74	9.73	9.73	...	...	3,000	10.05	9.40	...	...	...	2.42

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
A	Antares Pharma	ATRS	1.05	1.14	1.05	1.11	0.06	5.71	1,204,970	2.35	0.67	...	...	... dd	-8.26
Aoxin Tianli Group	ABAC	0.78	0.85	0.78	0.79	...	...	17,173	1.41	0.48	...	...	18.11	-12.24
Appliance Recycling Centers of America	ARCI	1.16	1.22	1.16	1.16	-0.07	-5.69	1,222	1.90	0.54	...	...	... dd	10.48
Applied DNA Sciences	APDN	3.03	3.20	3.00	3.07	0.12	4.07	42,966	9.70	2.35	...	...	... dd	-5.25
Applied DNA Sciences WT	APDNW	1.05	1.14	1.05	1.13	-0.02	-2.00	7,867	6.35	0.91	...	...	...	-32.88
Apricus Biosciences	APRI	0.39	0.40	0.36	0.37	...	0.60	497,378	1.99	0.32	...	...	... dd	-62.71
Aptose Biosciences	APTO	2.19	2.38	2.17	2.33	0.14	6.15	25,069	6.40	1.93	...	...	... dd	-7.91
Aqua Metals	AQMS	10.35	10.87	10.29	10.60	0.32	3.11	112,180	13.07	4.50	...	...	... dd	98.87
Aradigm	ARDM	4.55	4.55	4.45	4.45	...	...	7,919	7.90	2.60	...	...	... dd	12.09
ARCA biopharma	ABIO	2.81	2.97	2.81	2.88	0.10	3.60	9,403	10.85	2.73	...	...	... dd	-38.06
AR Capital Acquisition	AUMA	9.91	9.92	9.91	9.92	-0.01	-0.10	2,451	10.05	8.75	...	...	... dd	1.95
AR Capital Acquisition WT	AUMAW	0.07	0.07	0.07	0.07	...	...	30	0.38	0.03	...	...	...	-61.11
ARC Group Worldwide	ARCW	2.31	2.38	2.11	2.36	0.01	0.43	20,122	5.41	1.05	...	...	... dd	43.03
ARI Network Services	ARIS	4.00	4.07	4.00	4.01	0.02	0.50	22,894	4.82	2.95	...	...	40.10	-10.89
Arowana Rt	ARWAR	0.20	0.20	0.20	0.20	-0.02	-9.09	10,000	0.35	0.16	...	...	...	...
Arowana Un	ARWAU	10.20	10.20	10.20	10.20	-0.05	-0.49	460	10.36	9.90	...	...	... dd	1.49
Arowana WT	ARWAW	0.08	0.08	0.08	0.08	-0.01	-11.00	11,752	0.17	0.08	...	...	...	-19.90
Art's Way Manufacturing	ARTW	2.99	3.02	2.99	3.02	0.03	0.94	1,500	5.26	2.46	0.10	3.31	... dd	-2.58
Assembly Biosciences	ASMB	5.17	5.59	5.13	5.44	0.34	6.67	39,845	19.93	4.33	...	...	... dd	-27.56
Astrotech	ASTC	1.67	1.73	1.67	1.69	...	...	20,287	3.15	1.05	...	...	... dd	10.46
Asure Software	ASUR	4.89	4.89	4.86	4.86	0.21	4.52	1,142	6.25	4.28	...	...	... dd	7.76
Athersys	ATHX	2.02	2.12	1.91	2.08	0.12	6.12	578,678	2.90	0.94	...	...	273.68	101.94
Atlantic Alliance Partnership	AAPC	10.31	10.32	10.31	10.32	-0.03	-0.29	400	10.60	9.98	...	...	... dd	2.08
Atlas Financial Holdings	AFH	16.83	17.18	16.65	16.77	0.10	0.60	39,181	21.13	15.64	...	...	12.57	-15.73
Atossa Genetics	ATOS	0.29	0.29	0.28	0.29	-0.01	-2.00	96,301	1.23	0.14	...	...	... dd	-9.69
Attunity	ATTU	8.72	8.91	8.51	8.58	-0.09	-1.04	20,682	16.25	4.62	...	...	... dd	-22.35
Autobytel	ABTL	12.90	13.58	12.89	13.40	0.48	3.72	149,937	25.00	12.33	...	...	51.54	-40.60
AxoGen	AXGN	6.30	6.83	6.30	6.58	0.34	5.45	360,104	6.83	3.04	...	...	... dd	31.60
Axsome Therapeutics	AXSM	7.81	8.04	7.29	7.52	-0.13	-1.70	55,831	15.74	5.37	...	...	...	-18.88

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

B	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
B	Bank of Marin Bancorp	BMRC	48.78	48.86	47.16	47.42	-0.97	-2.00	42,848	56.77	45.65	1.00	2.11	14.64	-11.20
Bank of South Carolina	BKSC	15.90	15.90	15.90	15.90	-0.15	-0.93	636	17.30	13.47	0.52	3.27	16.47	-1.00
Bank of the James Financial Group	BOTJ	12.23	12.24	12.23	12.24	0.01	0.08	331	15.00	10.70	0.24	1.96	12.36	-5.34
Bay Bancorp	BYBK	5.05	5.14	5.04	5.14	0.14	2.80	3,612	5.40	4.57	...	...	30.91	1.58
bebe stores	BEBE	0.47	0.48	0.46	0.46	-0.01	-2.13	290,850	2.15	0.29	...	...	... dd	-18.58
Benitec Biopharma ADR	BNTC	1.31	1.34	1.31	1.33	0.02	1.22	414	14.16	1.22	...	...	... dd	-67.01
Bioanalytical Systems	BASI	1.07	1.27	1.07	1.20	0.14	13.21	26,285	2.03	0.90	...	...	... dd	-21.05
Biocept	BIOC	0.61	0.65	0.61	0.65	0.03	5.01	169,532	3.09	0.56	...	...	... dd	-52.90
Biodel	BIOD	0.30	0.33	0.29	0.32	0.03	11.46	343,969	1.13	0.22	...	...	... dd	-6.63
BioDelivery Sciences International	BDSI	2.26	2.48	2.26	2.35	0.08	3.52	704,175	9.91	1.86	...	...	... dd	-50.94
Biolase	BIOL	1.05	1.10	1.03	1.07	0.07	7.00	25,677	1.84	0.60	...	...	... dd	27.21
BioLife Solutions	BLFS	1.63	1.64	1.63	1.64	-0.02	-1.21	4,223	4.18	1.46	...	...	... dd	-24.43
BioLine RX ADR	BLRX	0.83	0.83	0.79	0.79	-0.00	-0.13	210,948	2.80	0.71	...	...	...	-39.23
Biondvax Pharmaceuticals ADR	BVXV	3.77	3.81	3.77	3.81	0.11	2.97	6,343	5.78	3.22	...	...	...	-3.79
Bio-Path Holdings	BPTH	2.19	2.30	2.15	2.19	0.03	1.39	303,612	3.19	1.00	...	...	... dd	75.20
Biostage	BSTG	1.04	1.25	1.02	1.13	0.10	9.71	283,012	3.47	0.53	...	...	... dd	-48.17
Biostar Pharmaceuticals	BSPM	4.41	5.10	4.21	4.46	0.20	4.69	1,773,920	7.77	1.08	...	...	... dd	58.81
BNC Bancorp	BNCN	21.83	22.20	21.61	21.98	0.38	1.76	126,126	26.29	18.92	0.20	0.91	16.65	-13.40
Bonso Electronics International	BNSO	1.26	1.28	1.24	1.28	0.01	0.80	85,301	3.25	1.00	...	...	3.05	-4.48
B.O.S. Better Online Solutions	BOSC	2.96	2.99	2.82	2.91	0.06	2.06	38,585	4.85	1.60	...	...	10.77	49.16
Boulevard Acquisition II Cl A	BLVD	9.60	9.60	9.60	9.60	-0.07	-0.72	4,740	12.00	9.40	...	...	...	-2.54
Boulevard Acquisition II Un	BLVDU	9.81	9.88	9.80	9.88	-0.02	-0.20	3,240	10.15	9.07	...	...	...	-0.20
Boulevard Acquisition II WT	BLVDW	0.33	0.33	0.33	0.33	-0.01	-2.94	1,000	0.90	0.25	...	...	...	-49.23
Brainstorm Cell Therapeutics	BCLI	2.39	2.45	2.34	2.44	0.12	5.17	49,489	3.75	1.90	...	...	... dd	-14.69
Bridgeline Digital	BLIN	1.06	1.20	1.05	1.15	0.10	9.52	639,263	3.47	0.43	...	...	... dd	7.48
B. Riley Financial	RILY	9.60	9.75	9.50	9.57	0.02	0.21	11,165	12.00	9.00	...	...	16.79	-3.33
Broadway Financial	BYFC	1.89	1.91	1.81	1.89	0.09	5.00	3,250	2.08	1.17	...	...	6.65	25.17
Broadwind Energy	BWEN	4.04	4.26	4.02	4.10	0.05	1.23	35,265	5.32	1.67	...	...	... dd	97.12
BSB Bancorp	BLMT	22.35	22.50	22.11	22.19	-0.03	-0.14	10,425	23.98	19.59	...	...	24.86	-5.13

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
C	Caladrius Biosciences	CLBS	0.53	0.53	0.50	0.50	...	0.40	106,887	2.03	0.40	...	...	... dd	-53.52
Cambium Learning Group	ABCD	4.41	4.51	4.40	4.44	0.04	0.91	25,995	5.97	3.43	...	...	272.39	-8.45
Cancer Genetics	CGIX	1.89	1.98	1.89	1.96	0.08	4.26	38,978	12.75	1.82	...	...	... dd	-40.61
Capitol Acquisition III WT	CLACW	0.35	0.35	0.35	0.35	...	...	50,000	0.80	0.30	...	...	...	-28.57
Capnia	CAPN	1.15	1.21	1.15	1.21	0.04	3.42	28,907	4.04	0.84	...	...	... dd	-34.59
Capnia WT	CAPNW	0.23	0.23	0.23	0.23	-0.02	-8.00	116	0.97	0.11	...	...	...	-54.00
Capricor Therapeutics	CAPR	3.84	4.34	3.84	4.33	0.48	12.47	14,663	5.40	1.88	...	...	... dd	40.88
Capstone Turbine	CPST	1.29	1.36	1.29	1.35	0.10	8.00	120,014	8.80	1.00	...	...	... dd	-3.57
Cardiome Pharma	CRME	4.81	5.07	4.64	5.01	0.13	2.66	15,063	10.40	3.70	...	...	... dd	-38.22
Carolina Financial	CARO	18.07	18.62	18.00	18.37	0.33	1.83	50,440	19.55	12.57	0.12	0.65	12.50	2.06
Carolina Trust Bank	CART	6.15	6.19	6.15	6.19	0.18	3.00	538	6.40	5.10	...	...	22.93	-0.16
Carver Bancorp	CARV	3.80	3.80	3.75	3.75	-0.24	-6.02	294	7.60	1.92	...	...	37.50	...
Cascade Bancorp	CACB	5.34	5.38	5.30	5.35	0.03	0.56	70,069	6.25	5.01	...	...	21.40	-11.86
CASI Pharmaceuticals	CASI	1.08	1.14	1.08	1.09	0.01	0.93	18,245	1.85	0.58	...	...	... dd	13.54
CAS Medical Systems	CASM	1.83	1.92	1.83	1.90	0.08	4.40	45,263	2.15	1.01	...	...	... dd	7.34
Catalyst Biosciences	CBIO	1.25	1.39	1.20	1.24	0.03	2.49	52,378	21.60	1.18	...	...	... dd	-60.38
Catalyst Pharmaceuticals	CPRX	0.75	0.79	0.73	0.75	0.02	2.74	759,338	5.80	0.51	...	...	... dd	-69.39
Celator Pharmaceuticals	CPXX	30.17	30.22	30.15	30.20	0.03	0.10	807,595	30.36	1.12	...	...	... dd	1615.91
Cellectar Biosciences	CLRB	3.28	3.33	3.20	3.33	0.08	2.46	205,145	38.89	1.00	...	...	...	-54.69
Cellectar Biosciences WT	CLRBW	0.54	0.54	0.54	0.54	-0.00	-0.18	143	11.00	0.22	...	...	...	-90.32
Cellectar Biosciences WT Series A	CLRBZ	0.95	0.95	0.78	0.95	0.07	7.95	1,160	1.88	0.25	...	...	...	49.70
Celsion	CLSN	1.24	1.30	1.24	1.27	0.02	1.61	137,820	2.72	1.04	...	...	... dd	-33.85
Cemtrex	CETX	3.10	3.37	3.10	3.37	0.30	9.77	199,616	5.19	1.56	...	...	8.68	42.80
Central Federal	CFBK	1.33	1.33	1.27	1.29	0.01	0.78	626	1.50	1.10	...	...	5.46	-2.27
Central Valley Community Bancorp	CVCY	13.35	13.77	13.27	13.71	0.35	2.62	64,983	14.10	9.45	0.24	1.75	12.69	13.97
Centrue Financial	CFCB	16.80	16.85	16.80	16.85	...	...	3,712	18.36	14.95	...	...	2.67	1.26
Century Casinos	CNTY	5.83	6.00	5.76	5.86	0.04	0.69	80,043	7.84	5.34	...	...	11.96	-24.68
Cerecor	CERC	2.33	2.39	2.28	2.39	0.14	6.22	9,688	6.65	1.94	...	...	... dd	-28.66
Cerecor WT Cl A	CERCW	0.64	0.64	0.64	0.64	-0.04	-5.88	100	2.50	0.25	...	...	...	-50.77
Cerecor WT Cl B	CERCZ	0.60	0.60	0.26	0.40	-0.00	-0.03	900	1.10	0.15	...	...	...	-40.31

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
C	Ceres	CERE	0.39	0.39	0.39	0.39	...	0.18	630,924	4.80	0.16	...	...	... dd	20.37
Cesca Therapeutics	KOOL	2.75	3.25	2.75	3.08	0.27	9.61	371,630	17.60	1.64	...	...	...	-15.43
CF Un	CFCOU	9.88	9.92	9.88	9.89	0.13	1.33	9,772	10.10	9.76	...	...	...	-1.00
Champions Oncology	CSBR	2.10	2.21	2.08	2.20	0.05	2.33	36,705	9.00	2.08	...	...	... dd	-38.38
Chanticleer Holdings	HOTR	0.48	0.48	0.44	0.44	-0.01	-2.22	45,877	2.73	0.42	...	...	... dd	-55.97
Chanticleer Holdings WT	HOTRW	0.04	0.04	0.04	0.04	...	5.00	2,369	0.50	0.01	...	...	...	-67.69
Charter Financial	CHFN	12.84	12.92	12.68	12.86	0.01	0.08	103,975	14.76	11.81	0.20	1.56	21.63	-2.65
Check-Cap	CHEK	1.04	1.65	1.04	1.40	0.36	34.62	364,961	4.24	0.97	...	...	... dd	-25.93
Check-Cap WT	CHEKW	0.15	0.15	0.13	0.15	0.01	7.14	11,101	1.79	0.13	...	...	...	-78.63
Chembio Diagnostics	CEMI	7.79	8.01	7.79	7.98	0.06	0.76	16,384	9.40	3.33	...	...	... dd	49.72
China Advanced Construction Materials Group	CADC	2.53	2.53	2.53	2.53	...	...	4	4.06	1.46	...	...	... dd	66.84
China Auto Logistics	CALI	1.30	1.49	1.22	1.37	0.07	5.38	118,919	4.40	0.66	...	...	... dd	-2.84
China Automotive Systems	CAAS	3.29	3.32	3.10	3.15	-0.06	-1.87	125,283	8.49	3.10	...	...	4.09	-31.22
China Ceramics	CCCL	2.55	3.67	2.55	2.84	-0.03	-1.06	22,575	...	...	...	...	...	...
China Commercial Credit	CCCR	1.57	1.75	1.51	1.75	0.19	12.18	271,536	1.75	0.25	...	...	... dd	435.50
China Customer Relations Centers	CCRC	9.32	9.99	9.26	9.88	0.66	7.16	68,211	12.68	4.39	...	...	36.59	24.12
China Jo-Jo Drugstores	CJJD	1.72	2.23	1.72	1.83	0.17	10.24	989,465	3.41	1.40	...	...	36.60	-4.24
China Natural Resources	CHNR	1.34	1.34	1.33	1.33	0.02	1.90	1,900	2.86	0.60	...	...	... dd	-2.56
ChinaNet Online Holdings	CNET	0.53	0.64	0.53	0.58	0.02	3.48	92,706	1.50	0.46	...	...	... dd	-29.77
China Recycling Energy	CREG	2.34	2.34	2.21	2.30	-0.11	-4.44	20,897	9.00	1.90	...	...	1.29	-35.76
China Yida Holding	CNYD	3.10	3.10	3.10	3.10	0.10	3.33	190	3.90	1.35	...	...	... dd	40.27
ChipMOS TECHNOLOGIES Bermuda	IMOS	18.05	18.33	17.97	18.29	0.36	2.01	52,803	23.08	14.35	0.14	0.77	24.72	-7.63
ChromaDex	CDXC	3.23	3.30	3.17	3.29	0.15	4.78	814,574	6.18	2.46	...	...	... dd	-10.11
CIFC	CIFC	7.00	7.18	6.85	7.00	-0.04	-0.57	7,009	8.55	4.00	0.40	5.71	... dd	25.45
Citizens&Northern	CZNC	20.36	20.50	20.10	20.19	-0.05	-0.25	25,092	21.45	19.07	1.04	5.15	15.18	-3.86
Civista Bancshares	CIVB	12.73	12.99	12.64	12.94	0.35	2.77	9,985	13.65	9.68	0.20	1.55	9.88	0.85
Clean Diesel Technologies	CDTI	0.32	0.33	0.30	0.31	0.01	2.62	90,134	2.23	0.30	...	...	... dd	-66.70
Cleantech Solutions International	CLNT	0.96	1.01	0.95	1.00	0.04	4.16	68,097	3.06	0.90	...	...	... dd	-30.07
ClearOne	CLRO	10.87	10.92	10.87	10.92	0.01	0.09	1,483	14.05	9.51	0.20	1.83	15.38	-15.55
ClearSign Combustion	CLIR	5.00	5.21	4.92	5.19	0.09	1.76	26,281	8.09	2.68	...	...	... dd	7.01

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
C	Cleveland BioLabs	CBLI	2.61	3.30	2.61	3.14	0.51	19.39	135,874	5.29	1.92	...	...	... dd	-10.03
Coastway Bancorp	CWAY	12.44	12.45	12.44	12.45	-0.00	-0.04	1,780	14.01	10.88	...	...	29.94	-4.85
Coffee Holding	JVA	5.00	5.27	4.95	5.22	0.24	4.84	53,029	6.15	3.00	...	...	17.43	35.58
Cogentix Medical	CGNT	1.08	1.10	1.02	1.02	-0.05	-4.67	29,094	1.72	0.71	...	...	... dd	-20.93
CombiMatrix	CBMX	2.77	2.83	2.65	2.79	0.12	4.49	29,508	26.34	2.62	...	...	... dd	-74.54
Commerce Union Bancshares	CUBN	15.23	15.25	15.10	15.25	0.15	0.99	24,265	16.74	12.50	0.20	1.31	15.56	11.23
Community Bankers Trust	ESXB	5.07	5.13	5.07	5.13	0.08	1.58	3,244	5.50	4.45	...	...	... dd	-4.47
Community Financial	TCFC	23.16	23.16	23.16	23.16	1.09	4.94	170	24.60	19.18	0.40	1.73	17.55	10.50
CommunityOne Bancorp	COB	12.52	12.52	12.38	12.48	0.08	0.65	16,239	14.34	9.92	...	...	37.82	-7.35
Comstock Holding Cl A	CHCI	1.78	1.78	1.78	1.78	-0.01	-0.55	2,681	6.23	1.40	...	...	...	21.92
ContraFect	CFRX	2.94	3.00	2.81	2.89	...	...	34,506	5.80	2.10	...	...	... dd	-39.16
ContraFect WT Cl A	CFRXW	0.23	0.23	0.23	0.23	-0.10	-30.00	200	2.89	0.11	...	...	...	-84.17
ContraVir Pharmaceuticals	CTRV	1.02	1.14	1.01	1.13	0.13	13.00	178,575	6.28	0.76	...	...	... dd	-26.62
COPsync	COYN	1.26	1.41	1.24	1.38	0.14	11.29	65,968	9.50	1.07	...	...	... dd	-33.01
COPsync WT	COYNW	0.28	0.28	0.28	0.28	-0.02	-5.00	300	0.80	0.17	...	...	...	-43.00
Corbus Pharmaceuticals Holdings	CRBP	2.94	3.01	2.92	3.00	0.10	3.45	131,299	4.22	1.01	...	...	... dd	81.82
Corcept Therapeutics	CORT	5.17	5.43	5.17	5.33	0.22	4.31	198,526	6.33	3.22	...	...	... dd	7.03
Cordia Bancorp	BVA	5.07	5.07	5.02	5.06	-0.02	-0.39	10,334	5.39	3.51	...	...	... dd	28.75
Cosi	COSI	0.47	0.47	0.42	0.45	-0.01	-2.81	257,112	2.13	0.38	...	...	... dd	2.05
CounterPath	CPAH	2.30	2.40	2.19	2.40	0.02	0.84	23,094	6.20	1.84	...	...	... dd	-7.34
CPS Technologies	CPSH	1.75	1.75	1.50	1.50	-0.15	-9.09	718	3.05	1.20	...	...	36.95	-49.15
Crossroads Systems	CRDS	3.84	3.88	3.81	3.86	-0.02	-0.52	14,609	32.00	3.00	...	...	... dd	-81.96
Crown Crafts	CRWS	9.70	9.71	9.68	9.68	0.14	1.47	2,978	10.00	7.64	0.32	3.31	14.24	14.02
CryoPort	CYRX	1.75	2.00	1.68	1.93	0.21	12.21	34,792	8.10	1.03	...	...	... dd	-4.46
CryoPort WT	CYRXW	0.49	0.59	0.49	0.55	0.06	12.24	1,200	1.25	0.35	...	...	...	-15.38
CTI BioPharma	CTIC	0.35	0.38	0.33	0.36	0.05	14.39	2,644,444	2.08	0.25	...	...	... dd	-70.80
CTI Industries	CTIB	6.72	6.72	6.59	6.59	0.01	0.15	4,653	6.94	3.15	...	...	29.70	28.94
CU Bancorp	CUNB	22.45	22.98	22.22	22.31	-0.06	-0.27	33,449	27.66	20.35	...	...	17.29	-12.03
CUI Global	CUI	4.88	5.01	4.85	4.98	0.12	2.47	105,600	9.42	4.12	...	...	... dd	-29.26
Cumulus Media	CMLS	0.29	0.30	0.28	0.29	-0.01	-2.16	403,402	2.16	0.18	...	...	... dd	-13.39

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
C	CVD Equipment	CVV	8.10	8.40	8.10	8.15	0.12	1.43	14,664	13.72	6.25	...	...	23.10	-19.10
Cyanotech	CYAN	5.25	5.29	5.09	5.23	0.08	1.55	12,186	10.47	3.60	...	...	... dd	-0.38
Cyclacel Pharmaceuticals	CYCC	4.59	5.09	4.59	4.81	0.22	4.79	25,129	12.60	3.60	...	...	... dd	-19.83
CymaBay Therapeutics	CBAY	1.68	1.75	1.66	1.72	0.07	4.24	36,939	3.31	0.82	...	...	... dd	1.78
CYREN	CYRN	1.82	1.82	1.80	1.80	...	...	17,898	2.17	1.30	...	...	... dd	5.88
Cytori Therapeutics	CYTX	2.10	2.11	2.02	2.03	0.03	1.50	283,021	8.77	1.91	...	...	... dd	-26.85
Cytori Therapeutics WT	CYTXW	0.70	0.73	0.70	0.70	...	...	3,517	0.76	0.50	...	...	...	1.45
Cytosorbents	CTSO	4.40	4.43	4.32	4.41	0.03	0.68	67,365	8.10	3.11	...	...	... dd	-20.83
CytRx	CYTR	2.20	2.29	2.19	2.29	0.11	5.05	484,248	4.20	1.55	...	...	... dd	-13.58

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

D	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
D	Daily Journal	DJCO	228.00	231.75	226.10	229.00	2.67	1.18	1,987	247.40	171.00	...	...	2433.58	13.37
Data I/O	DAIO	2.40	2.40	2.34	2.36	0.02	0.85	1,403	3.62	2.03	...	...	29.50	-6.35
Dataram	DRAM	0.65	0.65	0.54	0.58	-0.04	-6.00	376,724	2.12	0.53	...	...	... dd	-11.67
Datawatch	DWCH	5.10	5.29	5.10	5.23	0.15	2.95	5,275	7.14	3.10	...	...	... dd	-12.54
Dehaier Medical Systems	DHRM	1.58	1.68	1.56	1.63	0.02	1.24	17,016	4.29	1.22	...	...	...	-27.94
Delcath Systems	DCTH	0.23	0.24	0.23	0.24	0.01	4.08	163,323	1.02	0.22	...	...	... dd	-52.02
Del Taco Restaurants	TACO	8.54	8.89	8.52	8.62	0.13	1.53	403,956	16.48	8.37	...	...	... dd	-19.06
Del Taco Restaurants WT	TACOW	1.70	1.70	1.70	1.70	...	...	11,155	6.52	1.65	...	...	...	-41.38
Delta Technology Holdings	DELT	1.48	1.48	1.09	1.33	0.06	4.72	95,789	5.97	0.43	...	...	...	-9.53
Delta Technology Holdings WT	DELTW	0.20	0.20	0.13	0.20	0.01	5.26	550	0.50	0.02	...	...	...	74.37
Denny's	DENN	10.49	10.65	10.42	10.46	0.01	0.10	368,811	12.80	8.71	...	...	22.74	6.41
Derma Sciences	DSCI	3.84	3.94	3.84	3.84	0.07	1.86	25,446	7.37	2.85	...	...	... dd	-15.97
Determine	DTRM	1.39	1.43	1.32	1.32	-0.10	-7.04	18,551	5.79	0.82	...	...	... dd	-49.03
Dextera Surgical	DXTR	1.92	1.99	1.86	1.87	0.02	1.08	28,356	5.04	1.09	...	...	... dd	21.19
Differential Brands Group	DFBG	3.05	3.57	3.05	3.40	-0.01	-0.26	1,205	11.70	3.05	...	...	... dd	-31.23
Digital Ally	DGLY	3.69	3.70	3.64	3.65	-0.01	-0.27	17,685	14.20	3.51	...	...	... dd	-42.25
Digital Turbine	APPS	1.04	1.07	1.00	1.01	-0.03	-2.88	195,541	3.09	0.73	...	...	... dd	-24.06
Dipexium Pharmaceuticals	DPRX	10.00	10.89	9.65	10.00	0.05	0.50	40,625	17.10	6.04	...	...	... dd	-10.71
Diversicare Healthcare Services	DVCR	7.80	8.12	7.80	8.12	0.42	5.52	806	13.48	6.45	0.22	2.71	29.00	-0.37
Diversified Restaurant Holdings	SAUC	1.30	1.39	1.29	1.33	0.05	3.91	22,740	4.50	1.18	...	...	... dd	-40.89
DLH Holdings	DLHC	4.77	4.99	4.70	4.94	-0.05	-1.00	5,386	5.32	1.89	...	...	5.61	17.62
DNB Financial	DNBF	24.04	24.04	23.05	23.05	-1.20	-4.95	725	30.00	23.05	0.28	1.21	12.20	-21.86
Double Eagle Acquisition Un	EAGLU	9.85	9.87	9.85	9.87	0.02	0.20	2,315	10.40	9.81	...	...	...	-1.30
Double Eagle Acquisition WT	EAGLW	0.29	0.29	0.29	0.29	0.03	11.54	13,768	3.00	0.20	...	...	...	-51.67
DragonWave	DRWI	4.02	4.22	3.89	4.19	0.26	6.62	26,239	13.85	1.40	...	...	... dd	48.45
DragonWave WT	DRWIW	0.01	0.02	0.01	0.02	...	11.94	109,637	0.09	...	...	...	...	59.57
DryShips	DRYS	0.60	0.65	0.57	0.59	0.01	2.17	632,282	17.25	0.56	...	...	... dd	-86.37
DT Asia Investments	CADT	8.04	8.68	8.04	8.43	-0.17	-1.98	23,200	10.25	8.04	...	...	...	-16.29
DT Asia Investments Rt	CADTR	0.34	0.35	0.34	0.35	0.01	2.94	18,700	0.38	0.05	...	...	...	201.72
DT Asia Investments WT	CADTW	0.09	0.09	0.09	0.09	-0.00	-1.11	1,584	0.14	0.02	...	...	...	-11.00

D	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
D	Dynasil of America	DYSL	1.40	1.40	1.40	1.40	0.06	4.48	322	2.88	1.27	...	...	48.95	-23.50
Dynavax Technologies	DVAX	13.45	14.01	13.45	13.69	0.49	3.71	733,528	32.49	12.84	...	...	... dd	-43.34

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
E	Eagle Bancorp	EGBN	46.06	46.24	45.43	45.99	0.78	1.73	90,100	55.56	39.28	...	...	17.89	-8.88
Easterly Acquisition	EACQ	9.78	9.78	9.78	9.78	...	...	200	10.25	9.00	...	...	...	-1.21
Easterly Acquisition Un	EACQU	10.04	10.04	10.04	10.04	0.04	0.40	3,500	10.30	9.56	...	...	...	-1.08
Easterly Acquisition WT	EACQW	0.38	0.40	0.38	0.40	0.05	14.29	24,000	0.50	0.30	...	...	...	8.11
Echo Therapeutics	ECTE	1.58	1.58	1.39	1.41	-0.13	-8.44	56,311	2.84	0.88	...	...	... dd	-0.70
Eco-Stim Energy Solutions	ESES	2.88	2.97	2.74	2.97	0.07	2.41	9,884	6.79	1.88	...	...	... dd	-5.11
e-Future Holding	EFUT	5.27	5.27	5.11	5.19	...	...	4,988	18.38	3.80	...	...	... dd	-41.69
eGain	EGAN	3.08	3.20	2.93	3.20	0.22	7.38	4,230	5.01	2.67	...	...	... dd	-24.88
Electro-Sensors	ELSE	3.19	3.19	3.19	3.19	0.03	0.95	104	4.40	3.05	...	...	21.10	-10.89
Electrum Special Acquisition	ELEC	9.72	9.72	9.72	9.72	-0.03	-0.31	2,240	9.85	9.50	...	...	...	0.83
Elmira Savings Bank	ESBK	19.54	19.54	19.54	19.54	...	...	14	21.13	16.83	0.92	4.71	16.42	-1.72
Eltek	ELTK	1.08	1.08	1.04	1.06	-0.05	-4.05	4,360	1.65	0.81	...	...	13.31	-16.14
Emclaire Financial	EMCF	24.50	24.50	24.00	24.20	0.57	2.41	758	25.02	22.60	1.04	4.30	12.21	0.83
Empire Resources	ERS	3.50	3.55	3.50	3.55	0.24	7.25	3,908	4.65	2.35	0.10	2.82	25.48	1.72
Energous	WATT	11.49	12.69	11.29	12.16	1.05	9.45	851,273	14.78	3.65	...	...	... dd	53.73
Energy Focus	EFOI	5.74	6.00	5.67	5.98	0.30	5.28	70,657	29.20	5.50	...	...	10.17	-56.51
ENGlobal	ENG	1.18	1.26	1.18	1.26	0.08	6.78	21,360	1.42	0.68	...	...	3.97	29.90
EnteroMedics	ETRM	0.33	0.35	0.30	0.30	-0.03	-9.77	350,772	12.45	0.30	...	...	... dd	-84.63
Entertainment Gaming Asia	EGT	1.98	1.98	1.98	1.98	...	...	115	3.00	1.32	...	...	... dd	3.92
EPIRUS Biopharmaceuticals	EPRS	0.49	0.51	0.45	0.49	0.03	6.54	1,014,529	8.75	0.39	...	...	... dd	-84.14
Equitable Financial	EQFN	8.35	8.35	8.35	8.35	...	...	16	9.35	7.65	...	...	19.82	-5.22
Escalon Medical	ESMC	0.70	0.78	0.67	0.78	-0.01	-1.41	11,258	1.55	0.67	...	...	... dd	-26.52
Essa Pharma	EPIX	2.90	2.90	2.90	2.90	-0.00	-0.00	3,000	11.69	2.25	...	...	...	-31.77
Euroseas	ESEA	2.06	2.06	2.06	2.06	...	...	56	7.80	1.40	...	...	... dd	-19.06
Euro Tech Holdings	CLWT	2.40	3.00	2.22	2.95	0.56	23.17	67,785	4.19	1.46	...	...	... dd	2.01
Evoke Pharma	EVOK	6.32	6.90	6.30	6.66	0.40	6.39	58,351	7.17	2.37	...	...	... dd	101.82
Evolving Systems	EVOL	5.10	5.21	5.05	5.13	0.05	0.98	11,601	9.35	4.79	0.44	8.58	20.52	-6.73
EXACT Sciences	EXAS	11.14	11.46	10.95	11.20	0.44	4.09	4,431,785	30.00	4.67	...	...	... dd	21.34
Eyegate Pharmaceuticals	EYEG	2.50	2.62	2.42	2.59	0.07	2.78	49,753	35.00	1.38	...	...	... dd	-5.47
Eyegate Pharmaceuticals WT	EYEGW	0.60	0.65	0.60	0.63	-0.02	-3.08	21,100	2.00	0.22	...	...	...	-16.00

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

F	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
F	FairPoint Communications	FRP	14.04	14.20	13.96	14.04	0.17	1.23	258,293	19.07	12.69	...	...	2.46	-12.63
Farmers National Banc	FMNB	8.99	9.16	8.78	8.81	-0.12	-1.34	90,337	9.68	7.60	0.16	1.82	21.49	2.44
Fauquier Bankshares	FBSS	14.93	14.93	14.80	14.80	0.05	0.34	4,012	16.49	13.47	0.48	3.24	... dd	-2.95
Female Health	FHCO	1.29	1.32	1.25	1.26	...	...	78,639	2.75	1.16	...	...	11.33	-13.10
Fibrocell Science	FCSC	1.38	1.39	1.14	1.19	-0.18	-13.14	1,438,813	7.60	0.91	...	...	... dd	-73.85
Finjan Holdings	FNJN	1.88	1.90	1.73	1.88	0.12	6.82	24,776	2.80	0.81	...	...	... dd	63.48
FinTech Acquisition	FNTC	9.90	10.00	9.90	10.00	-0.03	-0.30	1,003	11.00	9.51	...	...	...	2.56
FinTech Acquisition WT	FNTCW	0.75	0.85	0.75	0.84	0.07	9.09	20,320	0.86	0.22	...	...	...	121.05
First Capital	FCAP	31.00	31.00	31.00	31.00	0.37	1.21	152	34.59	23.08	0.84	2.71	17.13	18.77
First Clover Leaf Financial	FCLF	11.84	11.84	11.84	11.84	...	...	2,659	12.30	8.90	0.24	2.03	20.22	27.45
First Community Financial Partners	FCFP	8.85	8.94	8.74	8.94	0.29	3.35	25,651	9.49	6.20	...	...	14.90	23.48
First Community (South Carolina)	FCCO	14.39	14.39	13.95	14.14	-0.20	-1.39	1,220	15.59	11.53	0.32	2.26	15.20	-5.23
First Internet Bancorp	INBK	22.52	23.33	22.35	23.09	0.73	3.26	36,464	39.76	22.01	0.24	1.04	11.32	-19.52
First of Long Island	FLIC	28.56	28.91	28.42	28.57	0.30	1.06	83,155	31.94	22.81	0.80	2.80	15.20	-4.77
First Savings Financial Group	FSFG	35.25	35.30	34.90	35.24	-0.26	-0.73	4,668	36.98	29.25	0.52	1.48	11.91	-3.26
Fonar	FONR	20.51	21.32	20.30	20.70	0.44	2.17	35,890	22.56	9.10	...	...	9.01	19.93
Forbes Energy Services	FES	0.19	0.24	0.18	0.23	0.05	27.02	1,932,072	1.44	0.17	...	...	... dd	-20.72
FORM Holdings	FH	1.98	2.00	1.87	2.00	0.05	2.56	105,043	7.40	1.18	...	...	... dd	-19.03
Fortress Biotech	FBIO	2.83	2.93	2.65	2.68	-0.13	-4.63	169,458	4.66	2.00	...	...	... dd	-3.94
Forward Industries	FORD	1.25	1.25	1.24	1.24	0.01	0.82	1,428	3.90	0.61	...	...	8.86	-16.21
FS Bancorp	FSBW	25.14	25.39	25.14	25.36	0.11	0.44	10,295	26.49	21.55	0.40	1.58	9.06	-2.45
Fuling Global	FORK	2.29	2.30	2.19	2.30	...	...	2,600	5.27	1.68	...	...	...	-10.16
Full House Resorts	FLL	1.90	1.93	1.87	1.88	-0.01	-0.53	8,510	1.94	1.18	...	...	188.00	12.57
Function(x)	FNCX	0.26	0.29	0.26	0.28	-0.01	-3.45	96,271	2.17	0.20	...	...	... dd	-20.81
Fusion Telecommunications International	FSNN	1.91	1.99	1.90	1.90	0.01	0.53	2,343	5.43	1.20	...	...	... dd	-41.71
Fuwei Films Holdings	FFHL	1.01	1.02	1.00	1.00	-0.01	-1.43	45,365	1.20	0.35	...	...	... dd	31.58

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

G	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
G	Galectin Therapeutics	GALT	1.50	1.51	1.48	1.49	0.02	1.36	53,712	3.33	1.08	...	...	... dd	-9.15
Galena Biopharma	GALE	2.05	2.12	2.01	2.03	0.02	1.00	1,920,588	2.49	0.59	...	...	... dd	38.10
Galmed Pharmaceuticals	GLMD	4.34	4.54	4.28	4.54	0.29	6.82	6,796	10.94	3.50	...	...	... dd	-40.34
Garnero Group Acquisition Rt	GGACR	0.09	0.10	0.09	0.09	...	...	31,900	0.33	0.04	...	...	...	-62.42
Garnero Group Acquisition WT	GGACW	0.05	0.05	0.04	0.05	-0.00	-3.16	13,123	0.30	0.01	...	...	...	-64.59
Genetic Technologies ADR	GENE	2.01	2.07	2.00	2.03	...	...	50,458	4.27	1.62	...	...	... dd	-24.25
GenVec	GNVC	0.61	0.62	0.58	0.60	0.02	3.00	55,203	3.69	0.35	...	...	... dd	-67.39
Georgetown Bancorp	GTWN	20.00	20.00	19.70	19.70	-0.08	-0.40	7,196	23.75	17.80	0.20	1.02	25.84	4.12
Gevo	GEVO	0.64	0.65	0.59	0.64	0.01	1.59	8,802,028	3.47	0.22	...	...	... dd	3.06
GigaMedia	GIGM	2.45	2.52	2.41	2.43	0.02	0.83	5,606	4.30	2.11	...	...	... dd	-19.80
Giga-Tronics	GIGA	1.08	1.10	1.05	1.10	0.02	1.74	23,826	3.85	0.86	...	...	... dd	-32.17
Glen Burnie Bancorp	GLBZ	10.79	10.79	10.79	10.79	...	...	8	15.34	10.25	0.40	3.71	23.82	-10.38
Global Eagle Entertainment	ENT	6.23	6.44	6.16	6.32	0.14	2.27	156,486	13.98	6.06	...	...	... dd	-35.97
GlobeImmune	GBIM	1.87	2.09	1.87	2.08	0.14	7.22	143,466	6.30	0.72	...	...	... dd	-46.25
Globus Maritime	GLBS	0.49	0.50	0.48	0.50	...	...	17,394	1.78	0.05	...	...	... dd	244.83
Glori Energy	GLRI	0.24	0.24	0.22	0.24	0.01	6.62	124,708	1.95	0.09	...	...	... dd	-32.31
Good Times Restaurants	GTIM	3.59	3.59	3.39	3.49	0.06	1.75	25,357	9.50	2.75	...	...	... dd	-27.29
Gores Holdings Cl A	GRSH	9.68	9.71	9.68	9.68	-0.02	-0.21	3,752	10.00	9.50	...	...	...	-3.20
Gores Holdings Un	GRSHU	9.90	9.91	9.90	9.91	0.06	0.61	2,821	10.49	8.64	...	...	...	-0.90
GP Investments Acquisition	GPIA	8.93	9.73	8.93	9.71	-0.07	-0.72	5,034	10.40	8.93	...	...	...	1.04
GRAVITY ADR	GRVY	4.54	4.54	4.40	4.54	0.04	0.92	1,112	5.49	3.00	...	...	... dd	43.67
Great Basin Scientific	GBSN	1.76	1.81	1.68	1.73	0.10	6.13	544,676	6720.00	1.60	...	...	...	-94.74
Green Brick Partners	GRBK	6.83	6.91	6.64	6.67	-0.07	-1.04	95,118	14.94	4.75	...	...	19.62	-7.36
Greene County Bancorp	GCBC	16.15	16.54	15.99	16.02	-0.03	-0.19	12,715	21.30	13.50	0.37	2.31	16.10	0.28
Grupo Financiero Galicia ADR	GGAL	29.21	30.53	29.02	29.88	1.15	4.00	687,961	32.05	15.30	0.08	0.27	8.76	10.34
GTx	GTXI	0.54	0.59	0.54	0.58	0.04	7.43	65,103	1.59	0.29	...	...	... dd	-17.13
GWG Holdings	GWGH	6.70	6.83	6.61	6.81	0.31	4.84	24,552	9.41	4.21	...	...	... dd	5.82
G. Willi-Food International	WILC	4.11	4.44	4.11	4.30	0.17	4.12	5,768	5.90	3.20	...	...	24.44	3.03
Gyrodyne	GYRO	20.00	20.13	19.85	19.85	-0.46	-2.26	2,609	33.85	19.76	...	...	...	-22.31

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

H	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
H	Hallador Energy	HNRG	4.32	4.50	4.27	4.45	0.15	3.49	57,175	8.71	3.95	0.16	3.60	7.02	-2.41
Hamilton Bancorp	HBK	13.62	13.62	13.62	13.62	...	...	8	16.00	13.03	...	...	... dd	-4.49
Handy&Harman	HNH	26.21	27.12	26.21	26.39	0.32	1.23	5,229	35.08	15.61	...	...	21.23	28.67
Harmony Merger	HRMN	10.03	10.03	9.99	9.99	-0.04	-0.43	1,318	10.50	9.69	...	...	...	1.70
Harmony Merger WT	HRMNW	0.27	0.27	0.22	0.22	...	...	39,180	0.45	0.17	...	...	...	-37.14
Heat Biologics	HTBX	0.66	0.70	0.63	0.70	0.07	11.13	315,100	7.00	0.40	...	...	... dd	-71.31
Helios&Matheson Analytics	HMNY	9.40	10.00	8.89	9.83	0.42	4.46	71,917	17.00	1.03	...	...	... dd	607.19
Hennessy Advisors	HNNA	33.52	35.35	33.41	33.59	0.16	0.48	16,876	39.50	18.24	0.32	0.95	13.54	12.12
Hennessy Capital Acquisition II	HCAC	9.67	9.71	9.62	9.71	0.01	0.10	29,200	9.90	9.44	...	...	...	0.73
Hennessy Capital Acquisition II Un	HCACU	10.35	10.35	10.15	10.20	-0.01	-0.10	10,714	10.85	9.26	...	...	...	4.08
Hennessy Capital Acquisition II WT	HCACW	0.55	0.67	0.53	0.58	0.18	45.54	694,010	0.67	0.13	...	...	...	206.32
Heritage Oaks Bancorp	HEOP	7.76	7.92	7.70	7.75	0.06	0.78	32,347	9.25	6.95	0.24	3.10	17.22	-3.25
Heron Therapeutics	HRTX	17.60	18.18	17.56	17.83	0.37	2.12	424,530	42.25	15.22	...	...	... dd	-33.22
Heska	HSKA	36.35	36.60	35.50	35.72	-0.39	-1.08	58,351	40.73	26.25	...	...	43.56	-7.65
Highway Holdings	HIHO	4.24	4.24	4.16	4.16	...	...	5,686	5.84	2.61	0.40	9.62	13.42	-13.15
Hongli Clean Energy Technologies	CETC	0.33	0.33	0.28	0.31	0.02	6.10	21,783	1.27	0.26	...	...	... dd	-31.14
Howard Bancorp	HBMD	12.89	13.25	12.84	13.25	0.25	1.92	7,729	15.15	11.65	...	...	62.15	0.08
Hudson Technologies	HDSN	3.44	3.47	3.31	3.47	0.09	2.66	9,053	3.95	2.45	...	...	20.41	16.84
Huttig Building Products	HBP	4.99	5.43	4.99	5.24	0.22	4.38	66,767	5.70	2.84	...	...	4.79	37.89
Hydra Industries Acquisition	HDRA	9.89	9.89	9.89	9.89	...	...	1,165	10.00	9.62	...	...	... dd	1.75
Hydra Industries Acquisition Rt	HDRAR	0.20	0.20	0.20	0.20	...	...	10,000	0.40	0.19	...	...	...	-9.91

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

I	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
I	icad	ICAD	5.05	5.23	5.02	5.11	0.08	1.59	26,501	6.23	2.95	...	...	... dd	-1.16
Ideal Power	IPWR	4.75	4.88	4.62	4.88	0.13	2.74	10,656	9.65	3.73	...	...	... dd	-39.00
Identiv	INVE	1.74	1.89	1.63	1.87	0.12	6.86	9,949	6.08	1.39	...	...	... dd	-6.03
Idera Pharmaceuticals	IDRA	1.37	1.47	1.37	1.46	0.10	7.35	348,617	4.42	1.19	...	...	... dd	-52.75
IF Bancorp	IROQ	18.50	18.65	18.50	18.65	-0.35	-1.84	1,508	19.97	16.35	0.16	0.86	21.53	0.81
Ignyta	RXDX	4.80	5.26	4.80	5.18	0.47	9.98	364,309	18.19	4.63	...	...	... dd	-61.34
Ikonics	IKNX	10.56	10.56	10.56	10.56	...	...	2	15.74	9.76	...	...	132.00	-5.63
Image Sensing Systems	ISNS	2.29	2.29	2.26	2.27	0.01	0.27	10,266	4.91	2.10	...	...	... dd	-37.91
Immucell	ICCC	7.05	7.09	7.05	7.09	-0.14	-1.93	382	11.40	5.60	...	...	20.85	-5.97
Immune Pharmaceuticals	IMNP	0.45	0.45	0.39	0.40	0.02	5.31	1,894,510	1.97	0.20	...	...	... dd	-45.24
Imprimis Pharmaceuticals	IMMY	3.73	3.78	3.66	3.75	0.05	1.35	50,458	8.79	3.50	...	...	... dd	-45.89
inContact	SAAS	13.87	13.89	13.82	13.85	-0.03	-0.22	970,867	13.98	6.25	...	...	... dd	45.18
Industrial Services of America	IDSA	1.71	1.77	1.71	1.77	0.01	0.72	2,474	4.15	0.87	...	...	... dd	35.08
InfoSonics	IFON	0.86	0.90	0.85	0.89	0.07	8.26	5,563	3.25	0.66	...	...	... dd	-43.67
Insignia Systems	ISIG	2.17	2.20	2.12	2.20	0.04	1.85	6,254	3.03	2.02	...	...	24.44	-23.34
Intec Pharma	NTEC	4.51	4.51	4.51	4.51	0.16	3.68	302	6.19	3.03	...	...	... dd	-15.86
Intellipharmaceutics International	IPCI	1.54	1.54	1.51	1.53	-0.01	-0.65	25,073	3.87	1.41	...	...	...	-24.26
InterCloud Systems	ICLD	0.81	0.88	0.81	0.86	0.06	6.97	48,639	2.79	0.42	...	...	... dd	-14.00
InterCloud Systems WT	ICLDW	0.10	0.10	0.10	0.10	...	...	197	1.59	0.01	...	...	...	-80.00
Intergroup	INTG	25.00	26.00	25.00	25.00	-0.37	-1.45	2,751	38.00	18.94	...	...	... dd	-1.92
Interlink Electronics	LINK	12.63	12.63	11.03	11.29	-0.66	-5.52	7,980	13.10	5.60	...	...	40.51	97.65
Interpace Diagnostics Group	IDXG	0.37	0.40	0.37	0.39	0.02	4.73	12,713	2.74	0.19	...	...	... dd	-17.12
Inventergy Global	INVT	1.46	1.53	1.39	1.53	0.03	2.00	59,301	4.70	0.71	...	...	... dd	-4.97
iRadimed	IRMD	20.23	21.90	20.10	21.21	0.87	4.28	56,341	33.25	14.04	...	...	31.19	-24.33
Isramco	ISRL	78.99	79.00	77.04	77.35	1.65	2.18	2,116	144.80	70.50	...	...	... dd	-13.39
Iteris	ITI	2.81	2.85	2.72	2.80	0.05	1.82	27,944	2.96	1.62	...	...	... dd	30.23
ITUS	ITUS	3.14	3.23	3.01	3.01	-0.16	-5.05	3,158	6.40	1.88	...	...	... dd	...
IZEA	IZEA	7.44	7.45	7.08	7.39	0.29	4.08	2,362	11.80	5.55	...	...	... dd	-3.53

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

J	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
J	Jacksonville Bancorp	JXSB	27.76	28.01	27.24	27.24	0.19	0.70	1,902	33.08	23.10	0.40	1.47	15.86	3.65
Jaguar Animal Health	JAGX	1.89	2.00	1.85	2.00	0.10	5.26	118,701	5.47	1.19	...	...	... dd	-11.11
Jason Industries	JASN	3.59	3.75	3.59	3.73	0.11	3.04	7,423	6.97	2.77	...	...	... dd	-1.32
Jason Industries WT	JASNW	0.23	0.23	0.23	0.23	...	...	30	0.58	0.04	...	...	...	249.18
Jensyn Acquisition	JSYNU	10.08	10.08	10.08	10.08	...	...	200	10.14	9.91	...	...	...	1.31
Jensyn Acquistion	JSYN	9.85	9.85	9.85	9.85	...	...	4,300	12.00	9.75	...	...	...	1.03
Jensyn Acquistion Rt	JSYNR	0.14	0.14	0.14	0.14	...	...	100	0.25	0.08	...	...	...	-33.33
Jensyn Acquistion WT	JSYNW	0.06	0.08	0.06	0.08	...	1.14	2,300	1.00	0.05	...	...	...	-20.00
JetPay	JTPY	2.60	2.60	2.60	2.60	0.30	13.04	206	3.18	2.00	...	...	... dd	-4.42
Jewett-Cameron Trading	JCTCF	11.17	11.32	10.83	10.83	-0.29	-2.61	3,315	12.44	7.70	...	...	14.98	7.75
JM Global Holding WT	WYIGW	0.14	0.14	0.14	0.14	-0.01	-6.73	100	0.20	0.12	...	...	...	16.67
Joint	JYNT	2.44	2.46	2.21	2.25	-0.19	-7.79	95,593	10.78	2.21	...	...	... dd	-62.31
J.W. Mays	MAYS	49.00	50.00	48.91	50.00	0.50	1.01	2,534	63.20	46.00	...	...	48.28	-12.97

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

K	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
K	KBS Fashion Group	KBSF	0.39	0.39	0.34	0.36	0.01	2.86	124,316	6.50	0.14	...	...	...	-87.14
Keryx Biopharmaceuticals	KERX	5.94	6.30	5.91	6.22	0.44	7.61	1,399,341	10.51	2.80	...	...	... dd	23.17
Kindred Biosciences	KIN	3.31	3.41	3.25	3.31	0.06	1.85	15,095	7.35	2.90	...	...	... dd	-2.65
Kingold Jewelry	KGJI	1.82	1.87	1.81	1.85	0.04	2.21	206,531	2.09	0.49	...	...	4.02	155.17
Kingstone	KINS	8.45	8.72	8.45	8.69	0.28	3.33	26,381	10.00	7.21	0.25	2.88	9.05	-3.44
Kingtone Wirelessinfo Solution Holding ADR	KONE	2.57	2.68	2.57	2.66	0.16	6.40	1,916	7.70	2.05	...	...	3.62	-21.30
Kitov Pharamceuticals Holdings WT	KTOVW	1.05	1.14	0.90	0.90	-0.17	-15.80	206,475	3.00	0.44	...	...	...	76.47
Kitov Pharmaceuticals Holdings ADR	KTOV	3.97	3.97	3.35	3.39	-0.46	-11.95	411,009	6.95	2.20	...	...	...	7.62
KLR Energy Acquisition Cl A	KLRE	9.98	9.98	9.98	9.98	0.04	0.40	100	10.15	9.90	...	...	...	0.30
KLR Energy Acquisition Un	KLREU	10.04	10.07	10.04	10.07	...	...	1,347	10.32	9.96	...	...	...	0.70
Koss	KOSS	1.97	2.00	1.97	1.99	...	...	2,295	2.96	1.51	0.24	12.06	9.48	-0.35

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

L	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
L	LabStyle Innovations	DRIO	4.70	4.70	4.44	4.68	0.31	7.09	7,648	11.67	3.30	...	...	... dd	-43.48
LabStyle Innovations WT	DRIOW	1.11	1.11	1.11	1.11	-0.02	-1.77	100	2.00	0.48	...	...	...	52.05
La Jolla Pharmaceutical	LJPC	15.73	16.69	15.73	16.41	0.99	6.42	92,712	44.99	12.68	...	...	... dd	-39.22
Lands' End	LE	15.72	16.19	15.64	15.72	0.08	0.51	144,111	29.00	15.44	...	...	... dd	-32.94
Lantronix	LTRX	1.08	1.08	1.08	1.08	...	...	48	1.70	0.80	...	...	... dd	-4.43
LaPorte Bancorp	LPSB	16.19	16.20	16.04	16.20	0.20	1.25	8,921	16.35	13.40	0.16	0.99	20.75	6.58
LCNB	LCNB	15.85	15.98	15.69	15.85	0.15	0.96	18,630	17.75	15.07	0.64	4.04	13.55	-3.12
Leading Brands	LBIX	1.61	1.77	1.52	1.54	-0.08	-4.94	33,838	4.08	1.31	...	...	... dd	-44.60
Lifevantage	LFVN	12.42	13.75	12.35	13.48	1.30	10.67	196,954	14.71	1.40	...	...	48.77	41.60
Lightbridge	LTBR	0.40	0.42	0.39	0.42	0.03	7.62	102,867	1.41	0.35	...	...	... dd	-58.03
Lightpath Technologies Cl A	LPTH	1.74	1.77	1.74	1.77	0.03	1.72	76,373	3.79	1.30	...	...	59.00	-37.46
Lime Energy	LIME	2.24	2.24	2.24	2.24	...	...	87	3.85	1.88	...	...	... dd	-22.23
Lindblad Expeditions Holdings	LIND	8.88	9.52	8.88	9.37	0.60	6.84	118,629	11.40	8.20	...	...	46.85	-15.66
Lindblad Expeditions Holdings WT	LINDW	2.02	2.30	1.50	1.81	-0.18	-9.05	418,510	3.30	0.80	...	...	...	-40.66
Lipocine	LPCN	7.27	7.36	6.17	6.27	-0.92	-12.80	1,435,854	19.23	6.17	...	...	... dd	-51.51
Live Ventures	LIVE	1.50	1.57	1.50	1.54	0.04	2.67	31,523	3.30	0.75	...	...	... dd	5.48
LM Funding America	LMFA	8.25	8.25	8.25	8.25	0.03	0.36	350	10.00	7.40	...	...	...	-7.20
Lpath	LPTN	2.05	2.09	2.00	2.05	...	...	52,641	5.88	1.80	...	...	... dd	-35.52
LRAD	LRAD	1.75	1.80	1.67	1.79	0.06	3.47	69,868	2.22	1.37	0.04	2.23	7.52	-10.05
Luna Innovations	LUNA	1.15	1.26	1.15	1.22	0.09	7.96	69,638	1.32	0.74	...	...	... dd	12.96

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
M	Mackinac Financial	MFNC	11.11	11.24	10.61	11.18	...	...	5,577	12.03	9.90	0.40	3.58	13.15	-2.70
Magellan Petroleum	MPET	1.20	1.21	1.19	1.19	-0.02	-1.65	14,513	3.60	0.20	...	...	... dd	116.64
MagneGas	MNGA	0.69	0.69	0.56	0.56	-0.13	-18.46	2,024,573	2.50	0.56	...	...	... dd	-65.06
Majesco Entertainment	COOL	0.73	0.79	0.71	0.73	-0.01	-1.80	35,012	2.28	0.61	...	...	... dd	-30.29
MAM Software Group	MAMS	5.85	5.85	5.74	5.75	0.13	2.34	1,894	7.48	5.10	...	...	25.00	-17.27
Manhattan Bridge Capital	LOAN	5.09	5.40	4.97	5.17	0.12	2.38	82,726	5.40	2.98	0.36	6.96	14.70	17.77
Manitex International	MNTX	6.42	6.65	6.42	6.58	0.16	2.49	52,769	8.18	4.25	...	...	... dd	10.59
Marathon Patent Group	MARA	2.55	2.70	2.55	2.67	0.15	5.95	53,443	3.40	1.29	...	...	... dd	66.88
Marine Petroleum Trust Un	MARPS	4.28	4.28	4.24	4.24	0.14	3.30	691	8.97	3.07	0.29	6.92	10.59	2.80
Mateon Therapeutics	MATN	0.68	0.72	0.67	0.69	0.01	1.47	143,162	1.47	0.49	...	...	... dd	-9.20
Medical Transcription Billing	MTBC	0.88	0.88	0.85	0.85	-0.01	-1.16	300	2.50	0.68	...	...	... dd	-29.17
Medigus ADR	MDGS	1.25	1.25	1.14	1.14	-0.16	-12.05	1,218	5.17	1.14	...	...	...	-57.46
Medovex	MDVX	1.49	1.50	1.30	1.50	...	...	40,750	4.00	0.85	...	...	... dd	36.36
Medovex WT	MDVXW	0.07	0.07	0.07	0.07	-0.00	-1.96	601	1.10	0.02	...	...	...	16.47
MeetMe	MEET	4.95	5.24	4.80	5.22	0.55	11.78	3,935,685	5.24	1.47	...	...	37.29	45.81
MEI Pharma	MEIP	1.33	1.38	1.32	1.37	0.10	7.87	70,995	2.12	0.87	...	...	... dd	-14.38
Melrose Bancorp	MELR	15.02	15.02	15.02	15.02	...	...	17	15.85	13.75	...	...	54.50	-1.70
Mer Telemanagement Solutions	MTSL	1.03	1.03	0.99	1.03	-0.07	-6.36	1,485	3.20	0.69	...	...	... dd	21.91
Merus Labs International	MSLI	1.24	1.27	1.24	1.26	0.07	5.51	3,102	2.64	1.06	...	...	...	-23.35
Metabolix	MBLX	0.84	0.84	0.74	0.82	-0.03	-4.07	31,424	4.07	0.54	...	...	... dd	-46.91
MGC Diagnostics	MGCD	6.66	6.75	6.66	6.66	0.07	1.06	1,925	7.60	5.00	...	...	6.37	0.91
Micronet Enertec Technologies	MICT	2.28	2.28	1.86	1.86	-0.34	-15.65	5,113	3.49	1.51	...	...	... dd	-11.64
Midatech Pharma ADR	MTP	2.91	3.16	2.86	2.94	0.03	1.04	913	8.09	2.62	...	...	...	-39.38
Middleburg Financial	MBRG	25.60	27.08	25.60	26.86	1.23	4.80	35,045	27.69	16.60	0.52	1.94	25.83	45.35
MiMedx Group	MDXG	7.25	7.71	7.24	7.69	0.58	8.16	1,216,123	13.20	6.64	...	...	32.04	-17.93
Mirati Therapeutics	MRTX	5.69	5.90	5.53	5.57	0.02	0.36	318,398	52.00	5.48	...	...	... dd	-82.37
Mitek Systems	MITK	6.53	6.99	6.51	6.87	0.44	6.84	914,035	9.49	2.71	...	...	98.14	67.15
MMA Capital Management	MMAC	18.07	18.09	18.00	18.00	-0.07	-0.39	4,496	18.93	11.62	...	...	3.53	24.57
Moleculin Biotech	MBRX	6.98	6.98	6.60	6.76	0.02	0.30	27,775	9.58	6.15	...	...	...	-15.50
MRV Communications	MRVC	10.95	11.21	10.59	10.91	0.05	0.46	7,473	21.50	8.75	...	...	... dd	-10.72

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
M	MYOS RENS Technology	MYOS	2.05	2.08	1.86	1.86	-0.10	-5.11	5,047	4.40	1.23	...	...	... dd	...

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

N	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
N	Naked Brand Group	NAKD	1.42	1.47	1.35	1.42	...	...	4,253	6.74	1.35	...	...	... dd	-63.59
Nano Dimension ADR	NNDM	6.70	6.86	6.55	6.56	-0.24	-3.53	1,533	9.99	6.21	...	...	...	-25.54
Nanosphere	NSPH	1.70	1.70	1.69	1.70	...	...	203,763	3.64	0.48	...	...	... dd	177.78
National Bankshares	NKSH	33.45	33.45	32.77	33.08	-0.02	-0.06	7,981	37.10	29.17	1.10	3.33	14.77	-6.92
National Holdings	NHLD	2.94	3.00	2.94	3.00	0.06	2.04	2,089	3.85	1.36	...	...	... dd	6.38
Natural Health Trends	NHTC	28.11	29.08	28.11	28.42	0.53	1.90	112,537	55.45	15.90	0.24	0.84	6.70	-15.24
Nature's Sunshine Products	NATR	10.03	10.03	9.84	9.90	0.09	0.92	7,196	13.84	7.15	0.40	4.04	17.28	-2.17
NeoGenomics	NEO	7.84	8.00	7.82	7.88	0.09	1.16	336,924	9.17	5.05	...	...	... dd	0.13
Neonode	NEON	1.57	1.57	1.54	1.55	-0.02	-0.96	46,566	3.44	1.39	...	...	... dd	-38.54
Neovasc	NVCN	0.49	0.67	0.48	0.59	0.10	19.71	7,829,989	7.04	0.37	...	...	... dd	-86.96
Neptune Technologies&Bioressources	NEPT	1.02	1.05	1.02	1.04	0.05	5.05	12,517	1.52	0.86	...	...	... dd	-2.80
Net Element	NETE	1.84	1.85	1.80	1.82	0.06	3.41	76,097	6.30	0.50	...	...	... dd	-3.19
Netlist	NLST	1.17	1.22	1.13	1.13	-0.04	-3.42	86,982	1.75	0.28	...	...	... dd	28.41
NetSol Technologies	NTWK	5.44	5.70	5.44	5.69	0.27	4.98	42,436	9.50	4.20	...	...	113.80	-26.68
Neuralstem	CUR	0.29	0.29	0.27	0.28	0.01	4.89	256,592	2.02	0.25	...	...	... dd	-72.50
NeuroMetrix	NURO	1.79	2.00	1.62	1.74	0.01	0.58	409,245	4.96	1.35	...	...	... dd	-12.12
NeuroMetrix WT	NUROW	0.22	0.22	0.22	0.22	0.03	15.79	200	1.12	0.16	...	...	...	-63.33
Nexeo Solutions	NXEO	9.19	9.30	9.19	9.20	0.05	0.55	50,724	10.58	9.07	...	...	... dd	-7.63
Nexeo Solutions Un	NXEOU	10.00	10.28	9.99	10.09	0.13	1.31	2,680	11.48	8.64	...	...	...	-1.56
Nexeo Solutions WT	NXEOW	0.80	0.80	0.78	0.78	...	...	48,176	1.09	0.21	...	...	...	136.36
NF Energy Saving	NFEC	0.67	0.70	0.67	0.67	...	...	7,801	1.79	0.52	...	...	... dd	-8.90
Nicolet Bankshares	NCBS	35.80	36.05	35.27	35.74	0.15	0.42	32,043	47.00	30.51	...	...	14.40	12.43
Nortech Systems	NSYS	3.69	3.69	3.69	3.69	-0.10	-2.64	283	4.84	3.23	...	...	... dd	-4.90
Northwest Biotherapeutics	NWBO	0.56	0.62	0.56	0.60	0.04	6.43	441,511	12.55	0.55	...	...	... dd	-81.33
Northwest Biotherapeutics WT	NWBOW	0.25	0.25	0.25	0.25	...	...	199	8.26	0.23	...	...	...	-83.55
Novogen ADR	NVGN	1.84	1.93	1.84	1.90	0.07	3.83	28,115	5.35	1.79	...	...	... dd	-9.09
NV5 Global	NVEE	25.80	26.51	25.80	26.18	0.51	1.99	43,977	30.21	15.00	...	...	21.64	19.11
NVE	NVEC	58.82	58.82	56.60	56.98	-1.00	-1.72	11,543	81.55	45.47	4.00	7.02	22.54	1.42
Nxt-ID	NXTD	0.36	0.36	0.33	0.35	...	0.57	171,050	2.60	0.16	...	...	... dd	45.83
Nymox Pharmaceutical	NYMX	3.80	3.88	3.64	3.73	0.13	3.61	812,389	4.37	1.13	...	...	... dd	13.72

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

O	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
O	Oak Valley Bancorp	OVLY	9.64	9.64	9.64	9.64	0.07	0.68	2,002	11.35	9.22	0.24	2.49	15.80	-7.31
Oasmia Pharmaceutical ADR	OASM	3.05	3.05	3.05	3.05	-0.03	-0.97	290	5.25	2.75	...	...	...	-15.75
Ocean Bio-Chem	OBCI	2.21	2.21	2.21	2.21	...	...	17	3.79	1.93	...	...	... dd	3.27
Ocean Power Technologies	OPTT	3.19	3.59	2.56	2.62	0.06	2.34	2,185,185	6.79	0.95	...	...	... dd	24.76
Oconee Federal Financial	OFED	20.02	20.02	19.53	19.62	-0.12	-0.61	2,480	20.75	16.50	0.40	2.04	22.81	5.20
Oculus Innovative Sciences	OCLS	3.95	4.34	3.80	4.10	0.13	3.27	28,564	9.65	3.62	...	...	... dd	-28.70
Oculus Innovative Sciences WT	OCLSW	0.22	0.22	0.17	0.20	...	0.05	9,447	0.64	0.14	...	...	...	-39.25
Odyssey Marine Exploration	OMEX	2.05	2.32	2.00	2.01	0.01	0.50	48,095	9.36	1.80	...	...	... dd	-37.96
Ohr Pharmaceutical	OHRP	2.63	2.80	2.63	2.75	0.16	6.18	206,276	6.56	2.02	...	...	... dd	-55.21
Old Line Bancshares	OLBK	17.94	18.21	17.51	17.77	-0.15	-0.84	51,964	19.64	15.24	0.24	1.35	19.32	1.14
Old Point Financial	OPOF	18.92	18.92	18.88	18.88	-0.24	-1.26	533	20.50	14.71	0.40	2.12	26.97	10.02
OncoGenex Pharmaceuticals	OGXI	0.99	1.00	0.96	1.00	0.05	4.95	59,804	4.10	0.45	...	...	... dd	-17.60
Onconova Therapeutics	ONTX	5.52	6.00	5.52	6.00	0.49	8.89	31,053	40.00	3.23	...	...	... dd	-37.29
OncoSec Medical	ONCS	1.62	1.75	1.59	1.68	0.09	5.66	214,574	6.94	1.36	...	...	... dd	-29.11
ONE Group Hospitality	STKS	2.80	2.80	2.55	2.65	0.04	1.53	3,772	4.80	2.22	...	...	8.55	-10.77
One Horizon Group	OHGI	0.73	0.75	0.72	0.74	0.04	5.43	8,931	3.52	0.61	...	...	... dd	-36.38
On Track Innovations	OTIV	0.92	0.95	0.88	0.90	-0.02	-2.17	62,944	1.47	0.32	...	...	... dd	100.00
Onvia	ONVI	3.70	3.73	3.70	3.73	0.08	2.19	222	4.49	3.00	...	...	981.58	0.27
Opexa Therapeutics	OPXA	3.89	4.10	3.60	3.92	0.01	0.26	123,836	5.10	1.69	...	...	... dd	41.54
Opexa Therapeutics WT	OPXAW	0.06	0.06	0.05	0.05	-0.01	-16.67	147,495	0.20	0.04	...	...	...	-49.95
OpGen	OPGN	1.41	1.56	1.31	1.56	0.16	11.43	51,702	4.43	1.02	...	...	... dd	-17.89
Oramed Pharmaceuticals	ORMP	8.06	8.50	8.06	8.06	0.09	1.13	16,255	10.74	4.15	...	...	... dd	-5.73
Origo Acquisition Un	OACQU	10.27	10.35	10.27	10.35	0.05	0.48	1,300	10.55	10.15	...	...	... dd	0.97
Origo Acquisition WT	OACQW	0.07	0.07	0.07	0.07	...	0.29	501	0.08	0.07	...	...	...	-12.25
Orion Energy Systems	OESX	1.14	1.19	1.11	1.19	0.06	5.31	49,330	2.59	1.04	...	...	... dd	-45.16
Orrstown Financial Services	ORRF	18.03	18.20	17.80	17.95	0.10	0.56	23,171	19.95	15.10	0.36	2.01	18.32	0.62
Ossen Innovation ADR	OSN	0.73	0.82	0.71	0.81	0.04	5.19	8,143	1.18	0.65	...	...	2.73	6.58
Otelco Cl A	OTEL	3.98	4.62	3.98	4.11	0.24	6.20	30,339	8.00	3.76	...	...	1.94	-41.54
Oxbridge Re Holdings	OXBR	5.00	5.08	4.94	5.01	-0.10	-1.96	2,520	6.82	4.52	0.48	9.58	8.08	-12.41
Oxbridge Re Holdings WT	OXBRW	0.45	0.45	0.45	0.45	-0.01	-2.17	100	1.25	0.16	...	...	...	-6.27

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
P	Pace Holdings Un	PACEU	9.98	9.98	9.98	9.98	-0.02	-0.20	100	10.90	9.20	...	...	...	-2.16
Pacific Ethanol	PEIX	4.77	5.03	4.77	4.88	0.20	4.27	464,279	10.45	2.41	...	...	... dd	2.09
Pacific Special Acquisition Cl A WT	PACEW	0.23	0.23	0.23	0.23	-0.00	-0.52	18,400	0.60	0.11	...	...	...	-49.16
Pacific Special Acquisition Rt	PAACR	0.16	0.18	0.16	0.18	0.06	50.00	200	0.27	0.09	...	...	...	-10.00
Pacific Special Acquisition WT	PAACW	0.10	0.10	0.10	0.10	-0.01	-5.00	100	0.14	0.05	...	...	...	16.24
Paragon Commercial	PBNC	34.55	35.01	33.65	33.75	-0.85	-2.45	5,844	36.00	33.65	...	...	13.07	-2.45
Park City Group	PCYG	8.77	8.85	8.35	8.38	-0.28	-3.23	32,402	13.99	5.98	...	...	... dd	-29.64
Parke Bancorp	PKBK	12.84	12.84	12.84	12.84	...	...	319	13.84	9.88	0.32	2.49	10.54	13.17
Parkervision	PRKR	3.51	3.51	3.03	3.44	...	...	50,275	4.80	1.46	...	...	... dd	47.96
Pathfinder Bancorp	PBHC	11.22	11.22	11.12	11.18	-0.09	-0.77	1,226	13.32	10.51	0.20	1.79	16.20	-13.40
PAVmed Un	PAVMU	10.08	14.50	10.08	14.01	0.46	3.42	1,800	25.00	7.50	...	...	...	73.87
Payment Data Systems	PYDS	1.30	1.35	1.30	1.35	...	...	7,289	5.49	1.16	...	...	75.42	-32.16
PB Bancorp	PBBI	8.40	8.45	8.40	8.40	-0.03	-0.36	13,020	9.04	6.58	0.10	1.19	56.30	-1.46
pdvWireless	PDVW	20.21	20.29	19.27	19.80	-0.24	-1.20	64,462	44.00	18.60	...	...	... dd	-28.00
Pendrell	PCO	0.49	0.52	0.48	0.49	...	...	771,282	1.71	0.45	...	...	... dd	-2.22
Peoples Financial (Mississippi)	PFBX	10.50	10.57	10.25	10.25	-0.25	-2.38	6,496	11.26	8.53	0.20	1.95	... dd	13.89
People's Utah Bancorp	PUB	16.63	16.93	16.54	16.60	0.15	0.91	59,433	18.02	14.16	0.28	1.69	14.43	-3.54
Peregrine Pharmaceuticals	PPHM	0.36	0.39	0.36	0.37	0.01	2.83	672,630	1.38	0.29	...	...	... dd	-68.36
Perfumania Holdings	PERF	2.42	2.42	2.25	2.25	...	0.22	422	5.75	2.01	...	...	... dd	-7.58
Perma-Fix Environmental Services	PESI	5.30	5.41	5.27	5.40	0.05	0.93	50,460	5.64	3.42	...	...	... dd	45.16
PFSweb	PFSW	9.31	9.71	9.31	9.68	0.43	4.65	115,254	16.54	9.05	...	...	... dd	-24.79
PhaseRx	PZRX	4.44	4.79	3.79	4.10	0.40	10.81	27,606	5.77	3.61	...	...	...	-18.33
PhotoMedex	PHMD	0.23	0.29	0.23	0.26	0.04	18.09	381,151	1.53	0.18	...	...	... dd	-42.27
Pieris Pharmaceuticals	PIRS	1.60	1.70	1.59	1.68	0.08	5.00	170,828	3.70	1.26	...	...	... dd	-26.64
Pingtan Marine Enterprise	PME	1.22	1.22	1.21	1.21	0.09	8.04	578	1.78	1.02	0.04	3.31	20.17	-13.57
Pioneer Power Solutions	PPSI	5.07	5.21	5.06	5.21	0.04	0.77	2,222	7.80	2.78	...	...	... dd	31.90
Planet Payment	PLPM	3.97	4.23	3.88	4.16	0.08	1.96	355,154	4.69	2.06	...	...	24.21	36.39
Plug Power	PLUG	1.69	1.78	1.69	1.76	0.12	7.32	2,027,232	2.98	1.30	...	...	... dd	-16.59
Plumas Bancorp	PLBC	9.00	9.00	9.00	9.00	...	...	18	10.23	8.04	...	...	7.32	3.69
Pluristem Therapeutics	PSTI	1.32	1.37	1.30	1.33	0.05	3.91	90,842	2.54	0.71	...	...	... dd	17.70

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
P	Poage Bankshares	PBSK	17.65	17.65	17.65	17.65	0.14	0.80	101	18.85	15.25	0.24	1.36	20.82	3.22
Pointer Telocation	PNTR	5.85	5.85	5.55	5.66	-0.30	-5.03	4,849	8.70	4.97	...	...	13.16	-9.15
Points International	PCOM	9.53	9.54	9.05	9.10	-0.03	-0.33	16,793	12.55	6.70	...	...	32.50	-5.11
Pope Resources	POPE	61.44	62.38	61.44	61.94	-0.06	-0.10	3,550	70.50	51.50	2.80	4.52	137.64	-3.32
Porter Bancorp	PBIB	1.64	1.64	1.52	1.53	-0.02	-1.29	11,439	2.55	1.09	...	...	... dd	6.99
Power Solutions International	PSIX	16.79	17.16	16.11	16.73	0.19	1.15	17,383	54.44	7.63	...	...	... dd	-8.33
Prana Biotechnology ADR	PRAN	4.65	4.80	4.65	4.78	0.14	3.02	9,307	7.68	2.70	...	...	... dd	10.04
PrimeEnergy	PNRG	59.13	60.60	58.00	60.60	0.40	0.66	635	77.00	27.50	...	...	... dd	14.34
Prism Technologies Group	PRZM	0.26	0.27	0.24	0.25	-0.01	-3.20	4,838	3.28	0.14	...	...	... dd	-75.98
Pro-Dex	PDEX	4.96	5.18	4.96	5.18	0.22	4.44	21,338	5.24	2.22	...	...	30.47	114.42
Professional Diversity Network	IPDN	0.49	0.50	0.44	0.49	-0.01	-2.05	53,514	3.09	0.19	...	...	... dd	-2.44
Profire Energy	PFIE	1.08	1.08	1.06	1.08	0.03	2.86	33,912	1.43	0.65	...	...	...	9.09
ProPhase Labs	PRPH	1.32	1.39	1.30	1.34	0.03	1.90	2,617	1.85	1.05	...	...	... dd	-10.67
Provident Bancorp	PVBC	15.38	15.46	14.94	15.45	0.28	1.85	17,013	15.89	11.26	...	...	33.57	18.94
Psychemedics	PMD	13.09	14.13	13.09	13.61	0.60	4.61	8,022	15.10	7.76	0.60	4.41	60.30	34.22
Pulse Biosciences	PLSE	4.35	4.35	4.24	4.34	-0.00	-0.00	18,934	4.94	4.03	...	...	...	4.07
Pure Cycle	PCYO	4.64	4.75	4.58	4.71	0.04	0.86	6,885	5.73	3.65	...	...	... dd	-1.88
Pyxis Tankers	PXS	2.86	3.17	2.86	2.95	0.22	8.06	2,754	4.30	0.55	...	...	...	134.13

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

Q	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
Q	Qualstar	QBAK	3.55	3.55	3.23	3.50	0.22	6.68	6,664	10.74	2.16	...	...	... dd	-24.26
Quest Resource Holding	QRHC	0.39	0.40	0.36	0.38	-0.01	-2.50	682,967	1.11	0.36	...	...	... dd	-45.89
Quinpario Acquisition 2	QPAC	9.82	9.88	9.82	9.86	-0.03	-0.30	1,686	12.68	8.96	...	...	... dd	1.65

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

R	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
R	Rada Electronic Industries	RADA	0.59	0.59	0.52	0.55	-0.02	-3.49	40,367	2.38	0.27	...	...	... dd	54.93
RADCOM	RDCM	11.59	11.75	11.31	11.39	-0.07	-0.61	123,684	17.60	8.88	...	...	... dd	-23.71
Radio One Cl A	ROIA	2.97	2.97	2.97	2.97	0.05	1.59	291	4.00	1.08	...	...	... dd	80.02
Radio One Cl D	ROIAK	2.80	3.08	2.73	3.05	0.12	4.10	749,542	3.64	0.98	...	...	... dd	77.33
Rand Logistics	RLOG	1.12	1.16	1.08	1.09	-0.03	-2.68	22,823	3.34	0.73	...	...	... dd	-31.88
Rave Restaurant Group	RAVE	3.69	4.00	3.63	3.87	0.25	6.91	37,099	14.47	3.50	...	...	... dd	-39.44
Reading International	RDI	12.03	12.14	11.92	11.94	-0.03	-0.25	20,546	17.31	9.71	...	...	12.84	-8.92
Real Goods Solar Cl A	RGSE	4.87	4.87	4.01	4.26	-0.24	-5.33	7,149	53.20	4.01	...	...	... dd	-66.19
Recon Technology	RCON	1.06	1.12	1.05	1.06	-0.08	-7.02	15,622	2.46	0.62	...	...	... dd	-23.19
Recro Pharma	REPH	7.73	8.00	7.50	7.95	0.18	2.32	9,358	18.30	5.59	...	...	... dd	-11.67
RedHill Biopharma ADR	RDHL	10.25	10.43	10.18	10.40	0.38	3.79	3,282	19.05	8.10	...	...	... dd	-19.25
Reliv International	RELV	0.56	0.56	0.56	0.56	...	...	2,400	1.38	0.37	...	...	... dd	-3.45
Remark Media	MARK	4.22	4.29	4.03	4.14	-0.04	-0.96	17,903	5.40	3.66	...	...	... dd	-20.08
Rennova Health	RNVA	0.80	0.87	0.63	0.64	-0.04	-6.59	845,553	8.00	0.52	...	...	... dd	-52.95
Rentech	RTK	2.58	2.62	2.23	2.37	-0.13	-5.20	193,059	10.95	1.55	...	...	... dd	-32.67
Repros Therapeutics	RPRX	1.54	1.58	1.47	1.55	0.08	5.44	160,244	8.96	0.80	...	...	... dd	28.10
Research Frontiers	REFR	3.40	3.53	3.40	3.48	0.17	5.14	13,745	5.97	3.29	...	...	... dd	-33.21
Resonant	RESN	4.10	4.19	4.05	4.19	0.09	2.20	25,477	5.75	1.69	...	...	... dd	58.11
Revolution Lighting Technologies	RVLT	5.95	6.17	5.86	6.12	0.30	5.15	80,174	12.80	5.16	...	...	... dd	-23.02
RiceBran Technologies	RIBT	1.70	1.70	1.60	1.70	0.13	8.27	2,317	3.60	1.07	...	...	... dd	-10.48
RiceBran Technologies WT	RIBTW	0.45	0.45	0.45	0.45	...	...	6	1.08	0.14	...	...	...	-10.00
RIT Technologies	RITT	0.22	0.22	0.13	0.15	-0.07	-31.85	513,217	2.20	0.13	...	...	... dd	-90.96
RIT Technologies WT	RITTW	0.02	0.02	0.02	0.02	...	1.50	20,822	0.53	0.01	...	...	...	-94.63
Ritter Pharmaceuticals	RTTR	1.61	1.70	1.50	1.60	-0.07	-4.20	23,814	4.70	0.98	...	...	... dd	-5.89
RLJ Entertainment	RLJE	2.29	2.31	1.86	2.03	-0.29	-12.47	4,481	4.95	1.00	...	...	... dd	16.90
RMG Networks Holding	RMGN	0.97	0.97	0.90	0.97	0.02	2.09	8,091	1.19	0.55	...	...	... dd	29.33
RMR Group Cl A	RMR	29.74	31.49	29.73	29.93	0.41	1.39	34,816	31.49	11.89	...	...	...	107.70
Rosetta Genomics	ROSG	1.16	1.16	1.08	1.11	0.04	3.74	183,250	3.44	0.71	...	...	...	-9.76
RXi Pharmaceuticals	RXII	2.74	2.80	2.45	2.69	-0.05	-1.82	62,361	6.49	1.26	...	...	... dd	-29.58

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
S	Sajan	SAJA	4.20	4.20	3.95	3.98	-0.03	-0.74	9,164	6.56	2.45	...	...	... dd	6.00
Salisbury Bancorp	SAL	29.87	29.87	29.87	29.87	...	...	2	34.90	27.96	1.12	3.75	10.78	-10.77
Sapiens International	SPNS	11.54	11.59	11.37	11.41	-0.02	-0.17	47,197	12.76	8.93	...	...	28.52	11.86
SB Financial Group	SBFG	10.65	10.65	10.65	10.65	...	...	8	11.75	9.51	0.24	2.25	8.50	-4.40
Schmitt Industries	SMIT	1.97	1.97	1.82	1.86	-0.13	-6.31	8,254	3.16	1.82	...	...	... dd	-30.52
Seanergy Maritime Holdings	SHIP	2.25	2.25	2.20	2.20	...	...	3,926	7.20	1.10	...	...	... dd	-35.28
Sears Hometown&Outlet Stores	SHOS	6.01	6.37	6.01	6.16	0.26	4.41	46,700	9.86	5.06	...	...	... dd	-23.00
Second Sight Medical Products	EYES	3.24	3.40	3.21	3.26	0.08	2.52	575,804	15.28	3.17	...	...	... dd	-44.65
SemiLEDS	LEDS	1.79	1.79	1.72	1.72	-0.08	-4.44	403	6.90	1.36	...	...	... dd	-53.51
Semler Scientific	SMLR	1.28	1.62	1.22	1.46	-0.08	-5.34	4,982	3.70	1.22	...	...	... dd	-42.87
Sensus Healthcare Un	SRTSU	6.59	6.59	6.10	6.10	-0.20	-3.17	14,520	7.39	5.71	...	...	...	-5.43
Sequential Brands Group	SQBG	7.36	7.72	7.35	7.57	0.34	4.70	404,541	18.59	5.37	...	...	... dd	-4.30
Sevcon	SEV	9.65	9.68	9.48	9.68	0.17	1.79	1,375	12.46	7.20	...	...	... dd	-6.44
Severn Bancorp	SVBI	5.98	6.09	5.83	6.02	-0.10	-1.60	12,471	6.12	4.65	...	...	27.37	4.73
SGOCO Group	SGOC	3.94	4.15	3.93	3.97	0.05	1.28	11,747	6.40	1.00	...	...	... dd	154.49
Sharps Compliance	SMED	4.35	4.45	4.35	4.42	0.15	3.51	29,766	10.49	4.09	...	...	73.67	-49.20
SharpSpring	SHSP	4.80	5.61	4.80	5.34	0.62	13.14	23,324	6.75	2.90	...	...	... dd	68.99
Sigmatron International	SGMA	5.94	5.94	5.94	5.94	0.10	1.69	1,342	9.12	5.02	...	...	11.42	-21.13
Signal Genetics	SGNL	0.43	0.49	0.43	0.49	0.03	6.18	9,451	2.94	0.41	...	...	... dd	-34.49
Silver Run Acquisition Un	SRAQU	10.02	10.05	10.02	10.05	...	...	47,142	10.83	9.95	...	...	...	-1.57
Silver Run Acquisition WT	SRAQW	1.45	1.45	1.45	1.45	0.24	19.83	229	2.00	0.45	...	...	...	45.00
Simulations Plus	SLP	7.00	7.25	6.93	7.22	0.22	3.14	23,656	11.89	5.90	0.20	2.77	26.84	-27.14
Sino-Global Shipping America	SINO	0.70	0.74	0.67	0.67	-0.03	-4.30	925	1.60	0.40	...	...	... dd	-25.56
SITO Mobile	SITO	3.31	3.42	3.23	3.42	0.16	4.91	14,617	6.15	1.55	...	...	... dd	64.42
Skyline Medical	SKLN	0.17	0.17	0.15	0.16	...	0.32	2,669,294	6.76	0.10	...	...	... dd	-94.61
Sky Solar Holdings ADR	SKYS	2.83	3.23	2.82	2.89	0.08	2.85	112,908	9.50	1.12	...	...	... dd	-61.21
SmartFinancial	SMBK	15.50	15.50	15.50	15.50	0.18	1.17	195	18.75	14.61	...	...	50.00	-3.67
Smith Micro Software	SMSI	0.68	0.68	0.62	0.64	-0.01	-1.54	19,686	1.34	0.45	...	...	... dd	-12.21
Socket Mobile	SCKT	3.72	3.72	3.60	3.61	0.05	1.40	4,580	4.05	1.82	...	...	9.03	52.97
Sonic Foundry	SOFO	6.01	6.09	5.82	5.82	0.02	0.34	2,476	9.38	4.28	...	...	... dd	10.86

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
S	Sophiris Bio	SPHS	1.74	2.10	1.73	2.01	0.29	16.86	1,299,737	3.85	0.67	...	...	... dd	12.92
Sorrento Therapeutics	SRNE	5.49	5.80	5.40	5.74	0.25	4.55	131,679	26.80	4.25	...	...	... dd	-34.10
Sound Financial Bancorp	SFBC	23.60	23.92	23.60	23.60	...	...	1,031	24.25	18.50	0.30	1.27	13.30	4.24
SPAR Group	SGRP	1.06	1.06	1.03	1.03	0.04	4.04	409	2.23	0.90	...	...	27.91	0.98
Spherix	SPEX	2.30	2.37	2.24	2.29	0.01	0.44	20,163	13.11	1.52	...	...	... dd	-17.62
Spring Bank Pharmaceuticals	SBPH	9.44	10.44	9.20	9.30	-0.20	-2.11	10,509	11.75	8.77	...	...	...	-16.22
Staffing 360 Solutions	STAF	1.82	1.89	1.65	1.74	-0.10	-5.43	136,405	10.24	1.64	...	...	... dd	-51.67
State Bank Financial	STBZ	19.79	19.85	19.30	19.51	0.01	0.05	277,315	23.73	17.34	0.56	2.87	24.09	-7.23
Stellar Biotechnologies	SBOT	4.70	5.20	4.26	4.65	-0.02	-0.43	907,629	10.98	2.52	...	...	... dd	-28.35
StemCells	STEM	0.39	0.40	0.37	0.38	0.01	3.03	219,788	7.56	0.33	...	...	... dd	-92.37
Stemline Therapeutics	STML	6.64	6.96	6.64	6.83	0.28	4.27	68,440	13.24	3.88	...	...	... dd	8.24
Stereotaxis	STXS	0.98	1.00	0.92	0.96	-0.01	-0.82	6,467	2.50	0.54	...	...	... dd	29.14
Stewardship Financial	SSFN	6.48	6.48	6.48	6.48	-0.02	-0.31	4,051	6.65	5.41	0.12	1.85	9.97	7.46
Strata Skin Sciences	SSKN	0.65	0.65	0.62	0.65	...	0.31	11,402	1.53	0.62	...	...	... dd	-41.53
Streamline Health Solutions	STRM	1.18	1.30	1.18	1.28	0.06	4.92	21,390	3.50	1.02	...	...	... dd	-9.22
Summer Infant	SUMR	1.80	1.84	1.70	1.70	-0.12	-6.59	1,843	2.36	1.20	...	...	... dd	-23.77
Summit Financial Group	SMMF	16.33	16.50	16.19	16.50	0.27	1.66	33,280	20.77	11.03	0.40	2.42	11.07	38.89
Sunesis Pharmaceuticals	SNSS	0.51	0.55	0.49	0.55	0.02	4.19	119,105	3.72	0.44	...	...	... dd	-39.05
Sunshine Bancorp	SBCP	14.15	14.50	14.15	14.25	-0.09	-0.62	11,933	15.35	13.55	...	...	... dd	-6.25
Sunshine Heart	SSH	0.48	0.52	0.41	0.42	-0.06	-12.29	111,941	3.57	0.41	...	...	... dd	-68.81
Sunworks	SUNW	2.25	2.30	2.22	2.27	0.06	2.71	91,202	4.57	1.84	...	...	28.52	-38.65
SuperCom	SPCB	3.67	3.82	3.67	3.71	0.07	1.92	8,606	13.06	2.96	...	...	20.16	-28.93
Superconductor Technologies	SCON	0.20	0.21	0.19	0.19	0.01	3.78	155,238	1.43	0.15	...	...	... dd	-8.57
S&W Seed	SANW	4.30	4.41	4.27	4.30	0.05	1.18	13,263	5.42	3.90	...	...	... dd	1.90
Synergy Pharmaceuticals Wt	SGYPW	0.53	0.53	0.50	0.50	...	...	4,000	5.24	0.45	...	...	...	-73.68
Synta Pharmaceuticals	SNTA	0.26	0.29	0.25	0.28	0.02	7.49	624,503	2.37	0.15	...	...	... dd	-20.45
Sysorex Global Holdings	SYRX	0.50	0.57	0.49	0.51	0.02	4.26	55,310	2.02	0.27	...	...	... dd	-10.35

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
T	Taitron Components Cl A	TAIT	0.99	0.99	0.99	0.99	-0.02	-2.17	318	1.50	0.73	0.10	10.10	... dd	1.18
Talmer Bancorp	TLMR	18.32	19.10	18.11	18.29	0.22	1.22	275,610	20.50	14.51	0.20	1.09	18.86	0.99
Tantech Holdings	TANH	4.45	4.45	4.29	4.30	-0.01	-0.23	9,275	33.97	2.25	...	...	11.03	-18.25
Taylor Devices	TAYD	16.79	17.49	16.75	17.37	0.50	2.95	2,719	17.49	12.20	...	...	14.72	5.25
TearLab	TEAR	0.66	0.68	0.64	0.64	...	...	100,414	3.03	0.60	...	...	... dd	-53.96
Technical Communications	TCCO	2.52	2.59	2.46	2.51	-0.08	-3.15	5,550	4.50	2.36	...	...	... dd	-17.11
Tecnoglass	TGLS	11.00	11.48	10.85	11.35	0.60	5.58	7,810	15.95	9.82	...	...	49.35	-17.39
Tecogen	TGEN	4.64	4.90	4.56	4.70	-0.03	-0.63	8,255	6.50	2.46	...	...	... dd	34.29
Tenax Therapeutics	TENX	2.44	2.58	2.36	2.41	-0.06	-2.43	30,296	3.98	1.94	...	...	... dd	-26.52
Terrapin 3 Acquisition	TRTL	9.93	9.93	9.93	9.93	-0.06	-0.60	1,714	10.21	9.80	...	...	... dd	0.71
Terrapin 3 Acquisition WT	TRTLW	0.18	0.25	0.18	0.21	0.10	90.91	365,912	0.59	0.01	...	...	...	-30.00
TG Therapeutics	TGTX	6.16	6.32	5.96	5.97	-0.10	-1.65	395,194	19.05	5.85	...	...	... dd	-49.96
Threshold Pharmaceuticals	THLD	0.38	0.62	0.36	0.62	0.26	74.47	6,092,209	5.28	0.21	...	...	1.08	29.17
Till Capital	TIL	3.25	3.40	3.20	3.20	0.02	0.63	2,603	5.43	2.76	...	...	... dd	-13.75
Tiptree Financial Cl A	TIPT	4.98	5.21	4.98	5.09	0.11	2.21	34,870	7.69	4.74	0.10	1.96	... dd	-17.10
Titan Pharmaceuticals	TTNP	5.43	5.68	5.41	5.60	0.09	1.63	339,270	10.00	2.57	...	...	... dd	26.13
Tobira Therapeutics	TBRA	14.32	14.53	13.15	13.27	-1.07	-7.46	151,106	19.56	6.08	...	...	... dd	32.04
Top Image Systems	TISA	1.70	1.72	1.60	1.71	0.04	2.40	17,327	4.33	1.39	...	...	... dd	-43.56
Torchlight Energy Resources	TRCH	0.57	0.60	0.57	0.57	-0.03	-4.36	54,114	2.44	0.42	...	...	... dd	-46.23
TOR Minerals International	TORM	4.60	4.60	4.60	4.60	0.23	5.26	203	6.30	3.15	...	...	... dd	2.00
Towerstream	TWER	0.15	0.15	0.14	0.15	...	1.38	3,861,223	2.15	0.10	...	...	... dd	-61.31
Transgenomic	TBIO	0.59	0.59	0.53	0.53	-0.00	-0.02	36,100	2.10	0.48	...	...	... dd	-50.47
Trillium Therapeutics	TRIL	8.69	9.13	8.69	8.79	0.23	2.69	29,929	23.30	6.62	...	...	... dd	-30.29
TrovaGene	TROV	4.40	4.59	4.40	4.53	0.17	3.90	189,658	10.46	2.85	...	...	... dd	-16.11
Truett-Hurst Cl A	THST	1.60	1.60	1.50	1.55	-0.01	-0.62	5,965	4.50	0.20	...	...	... dd	6.90
TSR	TSRI	3.73	3.73	3.42	3.50	-0.24	-6.35	6,515	5.03	3.37	...	...	19.78	-25.04
Tucows	TCX	24.35	24.50	23.89	23.89	-0.34	-1.40	21,240	32.23	17.67	...	...	44.07	13.22

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

U	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
U	UFP Technologies	UFPT	20.81	21.19	20.52	20.70	-0.02	-0.10	15,379	25.50	17.51	...	...	21.12	-13.10
Ultrapetrol Bahamas	ULTR	0.35	0.35	0.29	0.30	0.01	2.76	190,374	1.20	0.05	...	...	... dd	183.81
Uni-Pixel	UNXL	1.45	1.48	1.33	1.40	-0.01	-0.71	517,890	2.88	0.35	...	...	... dd	169.75
United Bancorp	UBCP	9.79	9.81	9.79	9.81	-0.11	-1.14	1,583	10.90	7.70	0.40	4.08	14.64	2.29
United Insurance Holdings	UIHC	15.95	16.20	15.65	15.86	0.11	0.70	67,766	20.04	12.12	0.24	1.51	11.25	-7.25
United Security Bancshares	USBI	8.59	8.72	8.55	8.62	0.03	0.35	20,094	10.28	7.75	0.08	0.93	26.12	-3.36
Uranium Resources	URRE	1.50	1.59	1.50	1.55	0.09	6.16	136,606	16.08	1.39	...	...	... dd	-75.16
U S Concrete	USCR	55.94	57.37	55.94	57.28	1.86	3.36	398,339	69.66	36.37	...	...	... dd	8.77
U.S. Energy	USEG	1.75	1.83	1.75	1.78	0.04	2.29	38,405	4.86	0.67	...	...	... dd	82.56
U.S. Global Investors Cl A	GROW	1.69	1.78	1.60	1.77	0.03	1.72	32,457	2.92	0.96	0.03	1.69	... dd	51.28
USMD Holdings	USMD	16.16	17.20	16.16	16.99	0.37	2.23	9,227	22.95	6.50	...	...	... dd	126.53

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

V	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
V	Value Line	VALU	15.15	16.73	15.15	15.99	0.50	3.23	10,894	19.71	9.93	0.68	4.25	21.90	12.61
Vasco Data Security International	VDSI	15.73	15.97	15.63	15.91	0.34	2.18	295,143	31.40	12.35	...	...	20.40	-4.90
VBI Vaccines	VBIV	3.86	3.88	3.71	3.81	-0.16	-4.03	18,905	130.00	1.99	...	...	...	-96.10
Venaxis	APPY	3.18	3.36	3.18	3.22	0.01	0.31	4,496	6.65	1.60	...	...	... dd	32.19
Vericel	VCEL	2.11	2.33	2.11	2.23	0.16	7.73	188,346	6.69	1.69	...	...	... dd	-13.57
Vermillion	VRML	1.02	1.10	1.01	1.04	0.03	2.97	24,947	2.29	1.00	...	...	... dd	-42.22
Vertex Energy	VTNR	1.39	1.39	1.25	1.37	0.18	15.13	27,383	2.85	0.63	...	...	... dd	24.55
Vical	VICL	4.32	4.39	4.18	4.39	0.17	4.03	43,482	7.22	2.81	...	...	... dd	7.07
Viking Therapeutics WT	VKTXW	0.35	0.35	0.35	0.35	-0.02	-5.41	5,800	0.53	0.05	...	...	...	34.62
Village Bank&Trust Financial	VBFC	23.50	23.50	22.50	22.50	-1.00	-4.26	526	24.49	18.00	...	...	88.24	18.42
VistaGen Therapeutics	VTGN	3.45	3.75	3.43	3.45	-0.02	-0.69	9,594	15.00	3.00	...	...	... dd	-64.94
Viveve Medical	VIVE	4.82	4.82	4.10	4.25	-0.51	-10.71	36,703	10.50	4.02	...	...	... dd	-37.04
Voltari	VLTC	3.45	3.59	3.45	3.52	0.10	2.92	57,685	13.65	3.25	...	...	... dd	-29.60
Vuzix	VUZI	5.83	6.33	5.79	6.24	0.39	6.67	491,149	8.56	3.61	...	...	... dd	-17.79

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

W	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
W	WaferGen Bio-Systems	WGBS	0.85	0.85	0.82	0.82	-0.01	-0.95	26,330	3.47	0.45	...	...	... dd	12.03
WashingtonFirst Bankshares	WFBI	20.26	20.74	20.26	20.58	0.57	2.85	37,705	24.28	15.95	0.24	1.17	16.73	-9.10
Wellesley Bancorp	WEBK	20.38	20.38	20.38	20.38	...	...	169	21.00	18.05	0.16	0.79	16.30	7.26
Westbury Bancorp	WBB	19.74	19.80	19.22	19.80	-0.08	-0.40	3,435	20.26	17.20	...	...	17.94	10.00
Wheeler Real Estate Investment Trust	WHLR	1.50	1.57	1.50	1.52	0.02	1.16	99,211	2.10	1.10	0.21	13.82	... dd	-21.24
Wilhelmina International	WHLM	6.12	6.75	6.12	6.75	0.64	10.48	1,271	7.63	5.34	...	...	39.71	-5.06
Willamette Valley Vineyards	WVVI	8.28	8.39	8.04	8.38	0.23	2.82	9,205	9.00	4.50	...	...	21.24	18.36
Windtree Therapeutics	WINT	1.93	1.98	1.85	1.91	0.07	3.80	8,929	10.50	1.42	...	...	... dd	-36.22
Wins Finance Holdings	WINS	14.50	15.46	14.50	15.40	0.64	4.34	22,387	15.46	6.50	...	...	...	28.33
WMIH	WMIH	2.19	2.20	2.10	2.13	-0.03	-1.39	1,164,435	2.98	2.04	...	...	... dd	-17.76
Wolverine Bancorp	WBKC	25.66	25.66	25.66	25.66	0.05	0.20	154	27.73	25.00	...	...	15.75	-3.68
Workhorse Group	WKHS	7.19	7.19	6.28	6.40	-0.26	-3.90	145,166	11.70	1.20	...	...	... dd	-17.42
WPCS International	WPCS	1.39	1.74	1.30	1.39	0.05	3.73	566,709	3.63	0.71	...	...	... dd	...
WSI Industries	WSCI	3.10	3.10	3.00	3.06	0.03	0.99	2,331	6.45	2.73	0.16	5.23	42.50	-29.66

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

X	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
X	Xenith Bankshares	XBKS	7.56	7.64	7.45	7.60	0.04	0.53	23,491	8.02	5.90	...	...	27.51	1.60
xG Technology	XGTI	1.07	1.22	1.06	1.22	0.11	9.91	584,561	38.38	0.82	...	...	... dd	-54.51
xG Technology WT	XGTIW	0.96	0.96	0.96	0.96	...	...	133	3.84	0.14	...	...	...	60.00
Xplore Technologies	XPLR	2.89	3.00	2.84	2.98	0.04	1.36	11,487	6.15	2.83	...	...	13.55	-41.80
XTL Biopharmaceuticals ADR	XTLB	1.14	1.14	1.14	1.14	-0.03	-2.56	584	2.05	0.64	...	...	... dd	-19.15

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

Y	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
Y	YOU On Demand Holdings	YOD	1.59	1.62	1.53	1.56	...	...	21,657	2.49	1.22	...	...	... dd	-17.46
Your Community Bankshares	YCB	36.15	36.44	35.91	36.11	0.46	1.29	104,701	38.51	27.05	0.48	1.33	13.42	14.56
Yulong Eco-Materials	YECO	2.41	2.49	2.08	2.19	-0.21	-8.75	52,067	6.54	2.00	...	...	...	-50.90

0-9 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

Z	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
Z	ZAIS Group Holdings Cl A	ZAIS	2.96	3.35	2.80	3.10	0.23	8.01	857,379	12.73	1.32	...	...	... dd	-66.52
Zhone Technologies	ZHNE	1.12	1.18	1.12	1.16	0.03	2.65	25,651	2.40	0.91	...	...	... dd	16.01
ZIOPHARM Oncology	ZIOP	5.41	5.62	5.41	5.58	0.27	5.08	1,733,030	14.93	4.56	...	...	... dd	-32.85
Zosano Pharma	ZSAN	1.34	2.28	1.22	1.48	0.37	33.33	432,595	10.00	1.03	...	...	... dd	-35.09

a-Extra dividend or extras in addition to the regular dividend.

b-Indicates annual rate of the cash dividend and that a stock dividend was paid.

dd-Loss in the most recent four quarters.

e-Indicates a dividend was declared in the preceding 12 months, but that there isn't a regular dividend rate. Amount shown may have been adjusted to reflect stock split, spinoff or other distribution.

f-Annual rate, increased on latest declaration.

g-Indicates the dividend and earnings are expressed in Canadian currency. The stock trades in U.S. dollars. No yield or P/E ratio is shown.

i-Indicates amount declared or paid after a stock dividend or split.

j-Indicates dividend was paid this year, and that at the last dividend meeting a dividend was omitted or deferred.

m-Annual rate, reduced on latest declaration.

p-Initial dividend; no yield calculated.

r-Indicates a cash dividend declared in the preceding 12 months, plus a stock dividend.

stk-Paid in stock in the last 12 months. Company doesn't pay cash dividend.

x-Ex-dividend, ex-distribution, ex-rights or without warrants.

Sources: P/E ratio -- FactSet Research Systems; all other data -- WSJ Market Data Group

An Advertising Feature PARTNER CENTER

Return To Top

Nasdaq Capital Market - Markets Data Center - WSJ.com

Customer Service
Policy
Advertise
Tools & Features
- Apps
- Emails & Alerts
- Graphics & Photos
- Columns
- Topics
- Guides
- Portfolio
- Old Portfolio
More

Jobs at WSJ

Nasdaq Capital Market - Markets Data Center - WSJ.com

Customer Service

Policy

Advertise

Tools & Features

More