Download AppDownload App
05/27/2018 - 06/02/2018
 
Symbol Company EPS Forecast Prev. Imp.
Monday, May 28, 2018
  0OPJpa ABC Arbitrage - - -
  AHIX ALUF Holdings - - -
  ATRI ATRION 4.57 - -
  ATRM ATRM Holdings - - -
  AXM AXMIN Inc. - - -
  ABIL Ability - - -
  ACST Acasti Pharma - -0.19 -
  ACST Acasti Pharma - -0.25 -
  ACST Acasti Pharma - -0.25 -0.4
  AXE Acceleware - - -
  ACD Accord Financial Corp. - - -
  0DLIas Acomo - - -
  ATNM Actinium Pharmaceuticals - -0.07 -0.06
  ACUR Acura Pharma - - -
  ACUS Acusphere Inc - - -
  ADMP Adamis Pharmaceuticals Corporation -0.23 -0.13 -0.24
  ADX Adams Diversified Equity Closed - - -
  AE Adams Resources&Energy - - -
  ADTM Adaptive Medias - - -
  ADLS Advanced Life Scienc - - -
  ANW Aegean Marine Petroleum - -0.07 -0.48
  0Q0Y Aegon - 0.15 0.46
  AEG Aegon ADR - 0.19 0.56
  AOLS Aeolus Pharmaceuticl - - -
  AGHC Aeon Global - - -
  AFFMQ Affirmative Insurance - - -
  AFFY Affymax, Inc. - - -
  UAVS Ageagle Aerial Systems - - -
  FBER Agritech - - -
  AMCN AirMedia - - -
  AKER Akers Biosciences - - -0.13
  AKRX Akorn - 0.11 -0.52
  ALAN Alanco Tech Inc - - -
  AXXDF Alderon Iron Ore - - -
  AXM Alexander Mining - - -
  ALCO Alico -0.67 - -
  ALMC Alimco Financial - - -
  ALIM Alimera -0.11 -0.1 -0.1
  APT Alpha Pro Tech 0.04 - -
  ION Alset Minerals - - -
  AWCMY Alumina Limited PK - - -
  AFSI AmTrust - 0.27 0.2
  AMAR Amarillo Biosciences - - -
  ABCP Ambase Corp 0.04 - -
  AMBTQ Ambient - - -
  ABMC Amer Bio Medica - - -
  GNOW American Caresource - - -
  ALN American Lorain - - -
  AOBI American Oriental Bioengineering - - -
  APGI American Pwr Group - - -
  ARL American Realty Investors -0.06 - -
  AQQSQ American Spectrum - - -
  AMTCQ Ameritrans Capital - - -
  ATLO Ames - - -
  AMPLQ Ampal American Israel - - -
  0NO6mc Amper - - -
  APF Anglo Pacific - - -
  ATONY Anton Oilfield Services Group - - -
  AOXG Aoxing Pharma - - -
  APLVF Ap Alternative Units 0.03 - 0.02
  ARCI Appliance Recycling - - -
  AQA Aquila Resources Inc. - - -
  AXPLF Arabella Exploration - - -
  ARET Arete Industries Inc - - -
  RGX Argex Titanium Inc. - - -
  RGX Argex Titanium Inc. - - -
  ARGS Argos Therapeutics -0.38 -1.8 -0.38
  ARKR Ark Restaurants -0.19 - -
  AMCO Armco Metals - - -
  ALIF Artificial Life Inc - - -
  ARYX Aryx Therapeutics, I - - -
  ASTI Ascent Solar - - -
  0DMEmi Ascopiave - - -
  ASOZY Asseco Poland ADR - - -
  ASFI Asta Funding - - -
  AAGRY Astra Agro Lestari TBK - - 0.11
  OEE Astrix Networks Inc - - -
  ATCV Atc Venture Grp Inc - - -
  ACOx Atco 0.87 0.87 0.8
  ACOy Atco 0.87 0.87 0.8
  ABM Athabasca Minerals Inc - - -
  AHROQ Atheronova Inc - - -
  ATG Atlanta Gold - - -
  AAME Atlantic American - - -
  ATLS Atlas Energy LP - - -
  ATMA Atlas Mara Ltd - - -
  AAN Aton Resources - - -
  AUKNY Auckland International Airport ADR - - -
  AUG Auryn Resources -0.04 -0.01 -0.01
  AUG Auryn Resources -0.04 -0.01 -0.01
  AVLR Avalara 0.03 - 0.02
  AWX Avalon - - -
  AAIR Avantair Inc - - -
  AVXT Avax Techs Inc - - -
  AVP Avcorp Industries Inc. - - -
  0IXTpa Aviation Latecoere - - -
  AVTI Avitar Inc - - -
  AV Aviva - - -
  AVVIY Aviva ADR - - -
  AXV Axion Ventures - - -0.02
  AYTU Aytu BioScience -0.24 -1 -0.89
  BLIBQ BD Liquidating B Inc. - - -
  BGMD BG Medicine - - -
  BJ BJs Wholesale Club 0.03 - 0.02
  BOSC BOS - - -
  BPT BP Prudhoe Bay Royalty Trust - - -
  BQE BQE Water - - -
  BAR Balmoral Resources - - -
  BAR Balmoral Resources - - -
  BKESY Banco Espirito Santo - - -
  BKJ Bancorp of New Jersey 0.19 - -0.02
  BPHLY Bank the Philippine Islands ADR - 0.6 0.51
  BLIAQ Bb Liquidating Inc. - - -
  BCEKF Bear Creek Mining - -0.02 0.06
  BJCHY Beijing Capital Airport ADR - - -
  BCU Bell Copper - - -
  BNTC Benitec Biopharma ADR - - -
  BRGO Bergio Intl Inc - - -
  BERK Berkshire - - -
  BVO Bevo Agro - - -
  BXLC Bexil Cp - - -
  BYSI BeyondSpring - -0.69 -0.68
  BASI Bioanalytical Systems 0.03 - 0.03
  ORPN Bioblast Pharma - - -0.16
  BSPM Biostar - - -
  RX Biosyent Inc. - 0.07 0.1
  BISI Bisichi Mining PLC - - -
  BBOX Black Box - -0.09 -
  ANFC Black Ridge Oil Gas - - -
  BPWR_u Blockchain Power - - -
  BDR Blonder Tongue Labs - - -
  BCYP Blue Calypso - - -
  BOARF Boart Longyear - - -
  BOY Bodycote - - -
  BONTQ Bon-Ton Stores - - -
  BTHE Boston Therapeutics - - -
  BSTHY Boustead ADR - - 0.01
  BRID Bridgford - - -
  BCAUY Brilliance China ADR - - -
  BATS British American Tobacco - - -
  BTI British American Tobacco ADR - - -
  BVSN BroadVision - - -
  PBMRY Bumi Resources ADR - - -
  CCUR CCUR Holdings - - -0.18
  CDIIQ CD International Enterprises - - -
  0LX1 CD Projekt SA - - -
  CBRI CMTSU Liquidation - -0.02 -
  CEO CNOOC ADR - - -
  COYNQ COPsync - -0.13 -
  CTPR CTPartners - - -
  CML CaNickel Mining - - -
  CACH Cache - - -
  CDZI Cadiz - - -
  CDVIQ Cal Dive - - -
  CFNB California First National - - -
  CTXAY Caltex Australia ADR - - -
  CAV Camrova Res - - -
  COPL Canadian Overseas Petroleum - - -
  SPI Canadian Spirit Resources - - -
  ICE Canlan Ice Sports Corp. - - -
  EIT_u Canoe EIT - - -
  CTM Canterra Minerals Corporation - - -
  CUPu Caribbean Utilities Co 0.15 0.07 0.13
  CART Carolina Trust Bank - - -
  CRTN Cartesian - - -
  CSFSF Cash Store Financial - - -
  CKZh Caspian Energy - - -
  CSSV Caspian Services - - -
  CGIP Celadon - 0.02 0.00
  CFBK Central Federal - - -
  CVOVQ Cenveo - -0.2 -
  CERPQ Cereplast Inc - - -
  CEG Cerro Grande Mining Corp - - -
  CHRA Charah Solutions 0.03 - 0.02
  0E1Ypa Chargeurs - - -
  CPOKY Charoen Pokphand Foods plc - 0.02 0.03
  CHKR Chesapeake Granite Wash Trust - - -
  CSN Chesnara - - -
  CVR Chicago Rivet&Machine - - -
  CALI China Auto Logistics - - -
  CBAK China Bak Battery - - -
  CCGM China Cgame, Inc. - - -
  CCGY China Clean Energy - - -
  CCCR China Commercial Credit - - -
  STVVY China Digital TV - - -
  CHGS China GengSheng Minerals - - -
  CHOPF China Gerui Advanced Materials - - -
  CGA China Green Agriculture - - -
  CNIT China Information Tech 0.03 - -
  CMFO China Marine Food Gr - - -
  CHNGQ China Natural Cmn - - -
  BORN China New Borun - - -
  CREG China Recycling Energy - - -
  CSOL China Solar & Cln En - - -
  CISEY China Steel ADR - 0.18 -
  CNTF China Techfaith - - -
  CNET Chinanet Online - - -
  CIA Citizens - - -
  CTBK City Bank - - -
  CLRO ClearOne - 0.11 -0.27
  CSM ClearStream Energy - - -
  CBLI Cleveland BioLabs -0.10 - -0.10
  CCLAY Coca-Cola Amatil ADR - - -
  CGT Columbus Gold Corp - - -0.01
  CGT Columbus Gold Corp - - -0.01
  CMD Commander Resources - - -
  CHCI Comstock - - -
  CXAh Consolidated HCI - - -
  CGOOF Continental Gold - - -0.02
  CTRV ContraVir Pharma -0.02 -0.07 -0.08
  CKK Cordy Oilfield Services Inc. - - -
  CGLD Core Gold - - -
  CMT Core Molding 0.07 - -
  CRLRQ Crailar Technologies - - -
  CFUNU Crescent Funding 0.03 - 0.02
  CXDO Crexendo - - -
  CTID Crimson Tide - - -
  CCZ Critical Control Energy - - -
  XBOR Cross Border Res - - -
  CRMBQ Crumbs - - -
  CPM Crystl Peak Minrals - - -
  CURM Cur Media - - -
  CVHL Cv Holdings Inc - - -
  DGSE DGSE Companies Inc - - -
  DRD DRDGOLD - - -
  DSKX DS Healthcare - - -
  DAC Danaos - 0.19 0.28
  0APMmi Danieli & C - - -
  0N4Imi Danieli & C RSP - - -
  DARE Dare Bioscience - -0.88 -
  0E3Cmi Datalogic - - -
  DXR Daxor - - -
  DLS DealNet Capital - - -0.05
  DECN Decision Diagnostics - - -
  DPSI DecisionPoint Systems - - -
  DBCP Delmar Bancorp - - -
  0M0Q Deoleo - - -
  DXBGY Dexia ADR - - -
  0H7B Diebold Nixdorf - - -
  DCF Difference Capital Fin - - -
  DGLT Digiliti Money - -0.08 -
  DUG Distinct Infrastructure - 0.02 0.02
  DVT Divestco - - -
  FGR DuSolo Fertilizers - - -
  DXF Dunxin Financial - - -
  DXI Dxi Energy - - -
  DYNT Dynatronics -0.18 -0.21 -0.23
  ECT ECA Marcellus Trust I - - -
  ENG ENGlobal -0.04 - -
  EPRSQ EPIRUS Biopharma - - -
  EQ EQ Inc. - - -
  EVEPQ EV Energy -0.82 -0.18 -0.82
  XCOOQ EXCO Resources - - -
  EMTC Eagle Mountain - - -
  EOT Eaton Vance National Muni Opport - - -
  ECTE Echo Therapeutics - - -
  EOM Eco Oro Minerals - - -
  EDGW Edgewater -0.07 0.01 -
  EDWh Edgewater Exploration - - -
  EDMC Education Management - - -
  ECT Ellipsiz Communications - - -
  ECF Ellsworth Convertible Growth - - -
  ELRNF Elron Electronic - - -
  ELTK Eltek - - -0.33
  EMH Emerald Health - - -0.04
  EMH Emerald Health - - -0.04
  EMGC Emergent Capital - - 0.1
  EMIS Emisphere Tech - - -
  NYNY Empire Resorts - - -
  ICAYY Empresas ICA ADR - - -
  ECIA Encision Inc - - -
  ENCR Ener-Core - - -
  ENPT Enerpulse Tech - - -
  EL Engagement Labs - - -
  E Enterprise Group - - 0.01
  E Enterprise Group - - 0.01
  ENZN Enzon - - -
  EPSEF Epsilon Energy - - -
  EQS Equus Total Return Closed Fund - - -
  ERD Erdene Resource Development Corp - - -
  ERD Erdene Resource Development Corp - - -
  ERINQ Erin Energy - - -
  ESCRQ Escalera Resources - - -
  ESMC Escalon Medical Corp - - -
  ESP Espey Mfg&Electronics - - -
  ESCC Evans Sutherland - - -
  EVFM Evofem Biosciences -4.62 -0.41 -0.17
  ELED ExeLED Holdings - - -
  0RKY Exor - - -
  ESPH Exosphere Technolog - - -
  EXXAY Exxaro Resources Ltd PK - - -
  FPERx F&C Private - - -
  FCRE FC Global Realty - - -
  FP FP Newspapers - - -0.37
  0K9Hmc Faes Farma - - 0.03
  FPC Falco Resources -0.01 -0.01 -0.01
  FPC Falco Resources -0.01 -0.01 -0.01
  SFUN Fang Holdings - 0.03 0.03
  FJET Fastjet PLC - - -
  FXSIX Fidelity 500 Index Fund 0.03 - 0.02
  FSAM Fifth Street Asset - 0.09 -
  GPFOY Financiero Inbursa ADR - 0.15 -
  FC Firm Capital Mortgage Invest Corp 0.24 0.24 0.23
  FC Firm Capital Mortgage Invest Corp 0.24 0.24 0.23
  FACO First Acceptance 0.13 - -
  FABK First Advantage B - - -
  FBPI First Bancorp of Indiana Inc - - -
  FGBI First Guaranty Bancshares Inc 0.41 0.39 -
  FNBCQ First NBC Bank - 0.01 -
  FUSB First US Bancshares - - -
  FUNC First United 0.35 - -
  SVVC Firsthand Technology Value Closed - - -
  BDL Flanigans Enterprises Inc - - -
  FSI Flexible Solutions 0.06 0.03 -0.13
  FMS Focus Graphite - - -
  FCCG Fog Cutter Cap Grp# - - -
  FOR Forestar - - -
  FORTY Formula Systems ADR - - -
  FSUMF Fortescue Metals - - -
  FT Fortune Minerals - - -
  FT Fortune Minerals - - -
  FORD Forward Industries 0.1 - -
  FWP Forward Pharma A S - - -0.25
  FOXT Foxtons - - -
  FRK Front Range Resources - - -
  FNCX FunctionX - - -
  DROP Fuse Science, Inc - - -
  FFHL Fuwei Films Holdings - - -
  GFS G4S - - -
  GFSZY G4S ADR - - -
  GFG GFG Resources -0.01 -0.02 -0.01
  GLG GLG Life Tech - - -
  GDV Gabelli Dividend & Income Closed - - -
  GLXZ Galaxy Gaming Inc - - -
  GPIC Gaming Partners - - -
  GMRG Gaming Realms - - -
  SIBNq Gazprom Neft ADR - 1.7 1.08
  GZPFY Gazprom Neft ADR - 1.7 1.08
  JOB General Employment Enterprises -0.27 -0.01 -0.18
  GSIH General Steel - - -
  GDC Genesis Land Development Corp. - - -
  GNUS Genius Brands International Inc - -0.12 -0.16
  GGLR Geoglobal Resources - - -
  GIX Geologix Explorations - - -
  GIX Geologix Explorations - - -
  GMET Geomet - - -
  GXR Georox Resources - - -
  GIGM Giga Media Ltd - - -
  GLLA Gilla Inc - - -
  GIT Gitennes Exploration Inc - - -
  GLCH Gleacher - - -
  GLBZ Glen Burnie - - -
  GAHC Global Arena - - -
  GLBR Global Brokerage - - -
  QCLSY Global PVQ ADR - - -
  GSB GlobalSCAPE - - -
  GLRI Glori Energy Inc - - -
  GLOW Glowpoint - - -
  GMN GobiMin Inc. - - -
  GSV Gold Standard - -0.01 -0.01
  GQC GoldQuest Mining - - -
  GQC GoldQuest Mining - - -
  GSR Goldstrike Resources - - -
  GSR Goldstrike Resources - - -
  GOVB Gouverneur Bancorp - - -
  GCFB Granite City Food OTC - - -
  GTPS Great American Bancorp - - -
  GBSNQ Great Basin Scientific - - -
  SIM Grupo Simec ADR 0.30 0.22 -0.16
  GTMAY Grupo TMM SAB - - -
  GPRC Guanwei - - -
  STLY HG Holdings - - -
  HMMa Hammond Manufacturing - - -
  HPSa Hammond Power Solutions - - -
  HPSa Hammond Power Solutions - - -
  HJLI Hancock Jaffe Laboratories 0.03 - 0.02
  HSNGY Hang Seng Bank - - -
  HNGR Hanger -2.89 -0.33 -0.22
  HRBR Harbor Diversified - - -
  GIGA Hard Creek Nickel - - -
  HMY Harmony Gold Mining - 0.05 -
  HAUP Hauppauge Digital OTC - - -
  HWBK Hawthorn Bancshares - - -
  HESG Health Sciences Gr - - -
  HEWA Healthwarehouse.Com - - -
  HPPI Hedgepath Pharma Inc - - -
  HEB Hemispherx Biopharma - - -
  HIL Hill - - 0.02
  HLM_p Hillman Group Capital Trust Pref - - -
  HENC Holloman Energy Corp - - -
  HOLL Hollywood Media Co - - -
  HLFN Home Loan Financial Corp - - -
  HPHW Hooper Holmes - - -
  HZM Horizonte Minerals - - -
  HGT Hugoton Royalty Trust - - -
  HOC Hunter Oil - - -
  HDYNQ Hyperdynamics - - -0.21
  HDII Hypertension Diagnostics - - -
  IGGGF IGG Inc - - -
  IPT IMPACT Silver - - -
  IPT IMPACT Silver - - -
  IMRSQ IMRIS Inc. - - -
  INV INV Metals Inc 0.01 -0.02 -0.01
  IQE IQE - - 0.02
  ESINQ ITT Educational Services - -0.31 -
  ITUS ITUS Corp - - -
  IMM ImmuPharma - - -
  IMNP Immune Pharma -0.15 -0.11 -1.68
  IOR Income Opportunity Realty 0.17 - -
  IDSA Industrial Services - - -
  IMCI Infinite Group Inc - - -
  IFNY Infinity Energy Res - - -
  IFON InfoSonics - - -
  IHT InnSuites Hospitality - - -
  INOD Innodata -0.08 - -0.08
  ISIG Insignia 0.01 - -
  NSPX Inspyr Therapeutics - - -
  INVI Integral Vision Inc - - -
  ICLD InterCloud Systems - - -
  LINK Interlink Electronics - - -
  IBOC International Bancshares - - -
  IFR International Frontier Resources - - -0.02
  IFR International Frontier Resources - - -0.02
  ITH International Tower Hill - - -
  THM International Tower Hill - - -
  INAR Internetarray - - -
  INPHQ Interphase - - -
  ITX Intertain Group - 0.54 0.36
  ITX Intertain Group - 0.54 0.36
  INPP Intl Public Partnership - - -
  INTHY Intouch Hol - 0.13 -
  INVT Inventergy - - -
  IVX Inventronics - - -
  ITIC Investors Title 5.08 - 5.08
  ISRL Isramco - - -
  IVANF Ivanhoe Energy - - -
  JASO JA Solar - 0.4 0.39
  JMC JPMorgan Chinese - - -
  JFJ JPMorgan Japanese - - -
  NILSY JSC MMC Norilsk Nickel ADR - - -
  NKELyq JSC MMC Norilsk Nickel ADR - - -
  JCDAF Jacada Ltd - - -
  JXSB Jacksonville (JXSB) - - -
  0IN3pa Jacquet Metal - - -
  JFC Jaguar Financial Corporation - - -
  JFBC Jeffersonville Bancorp - - -
  JERT Jer Inv Trust New - - -
  JUHL Juhl Energy - - -
  JMEI Jumei International Holding - - -
  0QNGs Jungfraubahn Holding AG - - -
  JEC Jura Energy - - -
  0H65mi Juventus - - -
  KTCIY KTG ADR - 0.92 -
  HGEN KaloBios Pharma -1.46 - -
  KRN Karnalyte Resources - - -
  KFFB Kentucky First Federal - - -
  KRI Khan Resources Inc - - -
  KIDBQ Kid Brands - - -
  KND Kindred Healthcare - 0.15 0.2
  KFS Kingsway Financial -0.11 - -
  KOSS Koss -0.11 - -
  LBP LB-Shell PLC - - -
  LMD LED Medical - - -
  LMD LED Medical - - -
  SCD LMP Capital And Income Closed Fund - - -
  SCX LS Starrett - - -
  LTORY Larsen Toubro ADR - 0.33 -
  LARTq Larsen&Toubro - 0.33 -
  LTTC Lattice Incorporated - - -
  LBIX Leading Brands - - -
  LGEN Legal & General - - -
  LGGNY Legal & General Group Plc - - -
  LEJU Leju Holdings - -0.23 -0.16
  LBCP Liberty Bancorp Inc - - -
  LEXEA Liberty Expedia -1.67 -1.1 -1.64
  LEXEB Liberty Expedia B -1.67 -1.1 -1.64
  LWAY Lifeway 0.00 0.05 -0.11
  LIWA Lihua - - -
  LIME Lime Energy - - -
  LKM Link Motion ADR - - -
  LIQDQ Liquid Holdings Group - - -
  LVWD Liveworld, Inc. - - -
  LOCMQ Local Corp - - -
  LGTa Logistec - - -
  LGTb Logistec Sub Vtg Cl B - - -
  LGTb Logistec Sub Vtg Cl B - - -
  EVARF Lombard Medical - - -
  LORL Loral Space - - -
  LKOH Lukoil - 2.82 2.83
  LKOHyq Lukoil DRC - 2.82 2.83
  LUKOY Lukoil DRC - 2.82 2.83
  LYDIF Lydian International -0.01 - -0.01
  YQ M17 Entertainment 0.03 - 0.02
  MTSL MER - - -
  MFCB MFC - - -
  MGTI MGT Capital - - -0.5
  MIS MIstango River Resources Inc - - -
  MMRF MMRGlobal - - -
  MVO MV Oil Trust - - -
  MBVX MabVax Therapeutics - - -1.62
  MVN Madalena Ventures - - -
  MNGA MagneGas -0.52 -0.3 -1.51
  0KJB Man SE ST - - -
  MOZ Marathon Gold Corporation - - -
  MOZ Marathon Gold Corporation - - -
  MQX Marquee Energy - - -0.03
  MAR Marret Resource Corp. - - -
  LLG Mason Graphite Inc. - -0.02 -0.03
  LLG Mason Graphite Inc. - -0.02 -0.03
  MATR Mattersight - -0.11 -0.05
  MLP Maui Land&Pineapple - - -
  MKTY Mechanical Technolgy - - -
  MGA Mega Uranium - - -
  MGA Mega Uranium - - -
  MLR Melior Resources Inc - - -
  MELR Melrose Bancorp - 0.27 0.09
  MHGU Meritage Hospitality - - -
  MEOBF Mesoblast - -0.04 0.03
  MESO Mesoblast - -0.22 0.15
  WOWI Metro One Telecom - - -
  MBX Microbix Biosystems Inc. - - -
  MDRPF Midas Gold Corp. - - -
  MBVA Millenium Bankshares - - -
  MHCC Millennium Hlthcre - - -
  MISVF Minco Silver - - -
  MMXM Minds + Machines - - 0.00
  MSNFY Minera Frisco ADR - 0.06 -0.06
  MRZ Mirasol Resources - - -
  MRZ Mirasol Resources - - -
  MOSE Mobile Streams - - -
  MOST MobileSmith - - -
  0FB0 Mota Engil - - -
  MMPWQ Multimedia Platforms - - -
  MUN Mundoro Capital Inc - - 0.00
  MSLP Musclepharm Corp - - -0.18
  MUM Mustang Minerals - - -
  MYRX Myrexis Inc Cmn Stk - - -
  NVIC N-Viro Intl Corp - - -
  NASB NASB 0.87 - -
  NFEC NF Energy Saving - - -
  LUKFY NK Lukoil ADR - 2.82 2.83
  NVEC NVE Corporation 0.8 0.74 -
  NKW Naikun Wind Energy Group Inc. - - -
  NK NantKwest Inc - -0.34 -0.31
  NASA Nasstar - - 0.00
  NPK National Presto Industries - - -
  NUSMF Nautilus Minerals Inc. - - -
  NMX Nemaska Lithium -0.08 -0.01 -0.01
  NMX Nemaska Lithium -0.08 -0.01 -0.01
  NEOM NeoMedia Tech - - -
  NEPH Nephros - - -
  NBEV New Age Beverages -0.07 -0.04 -0.15
  GBR New Concept Energy -0.07 - -
  NEN New England Realty - - -
  NML New Millennium Iron - - -
  NML New Millennium Iron - - -
  NSLPQ New Source Energy Partners LP - - -
  NYRT New York REIT - - -
  NEWLF NewLeads - - -
  NCMGF Newcrest Mining - 0.4 0.15
  NCMGY Newcrest Mining Ltd PK - 0.4 0.15
  NCCa Newfoundland Capital - - -
  NXE NexGen Energy - -0.01 -0.06
  NXE NexGen Energy -0.16 -0.01 -0.06
  NSRCF NextSource Materials - - -
  NEXT NextSource Materials - - -
  NEXT NextSource Materials - - -
  NICK Nicholas Financial - - -
  NIOBF Niocorp Developments - - -
  NORNQ Noranda Aluminum - - -
  NAO Nordic American Offshore - -0.13 -0.15
  NATDQ North Atlantic Drilling - -3.13 -
  NADLQ North Atlantic Drilling - -3.13 -
  NMD North Midland Construction PLC - - -
  NUKh North Sea Energy - - -
  NGC Northern Graphite Corporation 0.00 - 0.00
  NGC Northern Graphite Corporation 0.00 - 0.00
  FFNM Northern Michigan Bancorp - - -
  NEE Northern Vertex Mining - - -
  NOVN Novan -0.47 -0.53 -0.52
  NOVC Novation Companies -5.90 - -
  NYMX Nymox Pharmaceutical - - -
  OHRP OHR -0.04 -0.07 -0.07
  OMEX Odyssey - - -
  OLCB Ohio Legacy Corp - - -
  OIBRc Oi ADR - -0.33 -7.99
  OIBRQ Oi ADR Pref - -0.07 -1.6
  0FHP Olav Thon Eien - - 3.05
  OML Old Mutual - - -
  OMCM OmniComm Systems Inc - - -
  OHGI One Horizon - - -
  ONSM Onstream Media Corp - - -
  OPBK Open Bank - 0.23 0.18
  OBAS Optibase - - -
  OPHC OptimumBank Holdings - - -
  ORBT Orbit - - -
  ORTh Orbite Tech - - -
  OREXQ Orexigen Therapeutics - -2.17 -2.06
  ORGN Origen Financial - - -
  SEED Origin - - -
  OESX Orion Energy - -0.07 -0.05
  OEDVQ Osage Expl & Dev - - -
  OSIR Osiris Therapeutics -0.02 - -
  OSK Osisko Mining - -0.03 -0.03
  OSK Osisko Mining - -0.03 -0.03
  OXBR Oxbridge Re - - -
  PED PEDEVCO - - -
  0MN3 PGE SA - - -
  PHII PHI Inc - - -
  PHIIK PHI NV - - -
  PICO PICO Holdings - - -
  PTK POET Technologies - - -0.01
  PTK POET Technologies - - -0.01
  PALAF Paladin Energy - -0.02 -
  PZG Paramount Gold Nevada - -0.05 -0.08
  PBHC Pathfinder Bancorp 0.24 - -
  PNTPQ Patriot National - 0.07 -
  PDCO Patterson - 0.31 0.43
  PENC Pen Inc - - -
  PCOA Pendrell - - -
  PENYF PentaNova Energy - - -
  0REQco Per Aarsleff B - 2.6 3.8
  VRY Petro Victory Energy - - -
  PSJEY Petsec Energy ADR - - -
  PARS Pharmos Corp - - -
  PTGCY Pharol SGPS ADR - - -
  0FQ8 Pharol SGPS SA - - -
  PZRXQ PhaseRx - - -
  PNGAY Ping An Insurance Company of China 0.44 0.43 0.4
  PRRR Pioneer Railcorp - - -
  PLAZ Plaza Centers - - -
  PTSXQ Point.360 - - -
  POND Pond Tech - - -
  PARD Poniard Pharma - - -
  PTBTQ Pope Talbot Inc - - -
  PSID PositiveID - - -
  PSTRQ PostRock Energy - - -
  PSIX Power Solutions - - -
  PRPO Precipio - - -
  PLLRF Prelios - - -
  PBIO Pressure Biosciences - - -
  PNRG PrimeEnergy - - -
  PRSG Primus Guaranty - - -
  PNBC Princeton National Bancorp - - -
  PRZM Prism Tech - - -
  PDEX Pro-Dex 0.11 0.05 0.08
  PRPH ProPhase Labs - - -
  IPDN Professional Diversity - - -
  PMN Promis Neurosciences -0.01 -0.01 -0.01
  PMN Promis Neurosciences -0.01 -0.01 -0.01
  PRISY Promotora De Informaciones - - -
  0R7Wmc Promotora de Informaciones - - -
  PPIRx Prophotonix - - -
  PTIX Protagenic Therapeutics - - -
  PVCT Provectus - - -
  PRU Prudential - - -
  PUK Prudential Public ADR - - -
  PRMLY Prumo Logistica - - -
  PUDA Puda Coal New - - -
  QKLS QKL Stores Inc - - -
  QMX QMX Gold - - -
  QMX QMX Gold - - -
  QFORQ Quadrant 4 System - - -
  QTWWQ Quantum - - -
  QTM Quantum - 0.23 -
  RASF RAIT Financial - -0.08 -
  RWC RELM Wireless - - -
  RHIM RHI Magnesita - - -
  RTG RTG Mining Inc - - -0.02
  VCTL Rainmaker - - -
  RPC Raise Production Inc - - -
  REEMF Rare Element - - -
  RMNh Red Tiger Mining - - -
  KUT Redishred Capital - - 0.01
  RHE Regional Health - - -0.08
  RHE Regional Health - - -0.08
  RPMT Rego Payment Architectures - - -
  RMTD Remote Dynamics Inc - - -
  SOL ReneSola - 0.03 0.04
  RNVA Rennova Health - - -
  RENN Renren - - -
  RSPI RespireRx Pharma - - -
  RGDXQ Response Genetics - - -
  RVP Retractable - - -
  RVV Revive Therapeutics - - -
  RVV Revive Therapeutics - - -
  REXXQ Rex Energy - -0.33 -2.73
  RPI_u Richards Packaging Income Fund - - -
  RIHT Rightscorp, Inc - - -
  RRTS Roadrunner - 0.11 -9.73
  RCPIQ Rock Creek Pharma - - -
  RDIh Rockwell Diamonds - - -
  RMCF Rocky Mountain Chocolate 0.08 - 0.16
  RUM Rocky Mountain Liquor - - -
  ROSGF Rosetta Genomics - - -
  ROYL Royale Energy - - -
  RBCN Rubicon Tech - - -
  RPM Rye Patch Gold - -0.1 -0.03
  SIETY SA D'Ieteren ADR 0.03 - 0.02
  SIF SIFCO - - -
  SIGA SIGA Tech - - -
  SPHXY SM Prime ADR - 0.25 0.25
  0Q90pa SQLi - - -
  SRTI SRTI Blockchain - - -
  STRI STR - - -
  SSKN STRATA Skin Sciences - - -0.1
  SWKH SWK Holdings - - -
  SBR Sabine Royalty Trust 0.67 - -
  SAVXY Sahaviriya Steel ADR - - -
  SJT San Juan Basin Royalty Trust - - -
  SMGBY San Miguel ADR - - -
  PER SandRidge Permian Trust - - -
  SDR Sandridge Mississippian Trust II - - -
  SFEG Santa Fe Gold Corp - - -
  SARA Saratoga Resources - - -
  SDRt Schroders - - -
  SDR Schroders - - -
  SCIL Scientific Learning - - -
  SEA Seabridge Gold - - -
  SA Seabridge Gold - - -
  SEA Seabridge Gold - - -
  SDRL Seadrill - -0.19 0.00
  SHLD Sears Holdings - -1.69 -1.79
  SCU Second Cup - - -
  SCU Second Cup - - -
  SNFCA Security National Financial - - -
  SENEA Seneca Foods A - - -
  SENEB Seneca Foods B - - -
  SENX Serinus Energy - - -0.04
  SVT Servotronics - - -
  SVBI Severn - - -
  SHSP SharpSpring -0.24 -0.19 -0.05
  VALV Shengkai - - -
  SHLO Shiloh - 0.26 0.15
  SRMC Sierra Monitor Corp - - -
  SBR Silver Bear Resources - - -
  SBR Silver Bear Resources - - -
  SMSMY Sims Metal Management Ltd PK - - -
  SING Singlepoint Inc. - - -
  SINO Sino-Global - - -
  SVA Sinovac Biotech - - -
  SEI Sintana Energy - - -
  SEI Sintana Energy - - -
  SKBI Skystar - - -
  HEAT SmartHeat Inc - - -
  SDT Sndridg Mis - - -
  SOUM SoOum - - -
  SRWRY SolarWorld ADR - - -
  XPL Solitario Exploration&Royalty - - -
  SRNE Sorrento Therape -0.38 -0.27 0.6
  SFBC Sound Financial - - -
  SOYO Soyo Group Inc - - -
  SBSAA Spanish Broadcasting System - - -
  LOV Spark Networks - -0.07 -
  SPKKY Spark New Zealand ADR - - -
  SPGZ Spectrum Group Int - - -
  SPI Spi Energy - - -
  SPIR Spire - - -
  STAF Staffing 360 - -0.05 -
  SLA Standard Life - - -
  STON StoneMor Partners LP - -0.11 -
  STRST Stride Gaming PLC - - -
  SUTNY Sumitomo Mitsui Trust Holdings PK - - -
  SSY SunLink - - -
  SRES Sunrise - - -
  SNGSyq Surgutneftegaz ADR - - -
  SGTZY Surgutneftegaz ADR - - -
  SGTPY Surgutneftegaz OAO - - -
  TORZ Sutor Technology - - -
  SWGAY Swatch Group AG - - -
  0QJVs Swatch I - - -
  0QOGs Swiss Prime Site - - -
  SEGI Sycamore Entmt Grp - - -
  SIHL Symphony International Hlds - - -
  SYENF Syngenta - - -
  SES Synthesis Energy -0.13 - -
  THTI THT - - -
  TORM TOR Minerals - - -
  TVI TVI Pacific - - -
  TBACQ Tandy Brands Acc - - -
  TRGM Targeted Medical - - -
  TLKGY Telkom SA SOC - - -
  TEL Tellza - - -
  TENX Tenax Therapeutics - -1 -0.80
  TGC Tengasco - - -
  TNGNQ Tengion Inc - - -
  TVK Terravest - - -
  TPLh Tethys Petroleum - - -
  TPLh Tethys Petroleum - - -
  TLOG TetraLogic Pharma - - -
  TFG Tetragon - - -
  INTG The Intergroup - - -
  TLRS Timberline - - -
  TOFB Tofutti Brands - - -
  TR Tootsie Roll Industries - - -
  TISA Top Image Systems - 0.01 -0.06
  TOPS Top Ships - - -
  TRCH Torchlight Energ - - -
  TPZ Tortoise PowerEnergy Infrast Closed - - -
  TWER Towerstream - - -
  TNLX Trans Lux Cp - - -
  TCI Transcontinental - - -
  TXCCQ Transwitch Cp New - - -
  TML Treasury Metals Inc - - -
  TML Treasury Metals Inc - - -
  TZZ Trez Capital Mortgage - - -
  TZZ Trez Capital Mortgage - - -
  TRITF Tri-Tech Holding - - -
  TGIC Triad Guaranty - - -
  TMED Trimedyne Inc - - -
  TPCA Tropicana Entmt Inc - - -
  TRUU True Drinks Holdings - - -
  TGX True North Gems Inc. - - -
  THST Truett-Hurst - - -
  TRUHY Truly International ADR - - 0.05
  0KD1mc Tubacex - - -0.16
  UEX UEX Corporation - - -
  UEX UEX Corporation - - -
  USRM US Stem Cell - - -
  USX US Xpress Enterprises 0.03 - 0.02
  ULTRF Ultrapetrol Bahamas - - -
  UNXLQ Uni-Pixel - -0.07 -
  UNAM Unico - - -
  UOIP Unifiedonlne Inc - - -
  UGNEQ Unigene Labs Inc - - -
  UCBA United Community Bancorp - - -
  UNC United Corporations - - -
  UAMY United States Antimony - - -
  UG United-Guardian - - -
  UANC Urban&Civic - - -
  ULGX Urologix Inc - - -
  VQS VIQ Solutions Inc. - - -0.01
  VOC VOC Energy Trust - - -
  VSBN VSB Bancorp - - -
  PTNDF Vale Indonesia - - -
  0IWVbr Van De Velde - - -
  VTTVX Vanguard Target Retirement 2025 0.03 - 0.02
  VWNFX Vanguard Windsor II 0.03 - 0.02
  VTGDF Vantage Drilling - - -7.33
  VASO Vaso - - -
  NPK Verde Agritech - - -
  VER Vernalis - - -
  VNLPY Vernalis ADR - - -
  VRTA Vestin Realty Mortgage I - - -
  VIAP Via Pharmaceuticals - - -
  VSPC Viaspace Inc - - -
  VRTT Viatar CTC Solutions - - -
  VCST Viewcast.Com - - -
  VIEWF Viewtran - - -
  VCVOF Vinacapital Vietnam 0.03 - 0.02
  VHC VirnetX - - -
  VSYS Viscount Systems Inc - - -
  VGO Vogogo - - -
  VGO Vogogo - - -
  VLTC Voltari - - -
  WVFC WVS Financial - - -
  WM Wallbridge Mining Company - - -
  WLTGQ Walter Energy - - -
  DHCP Walter Invest - -7.91 -3.19
  WTGW Watchstone Group - - -
  WZENY Webzen ADR - 0.15 -
  WMK Weis Markets - - -
  WAF West African Resources Ltd - - -0.01
  WKM West Kirkland Mining Inc - - -
  WRX Western Resources - - -
  WLBA Westmoreland Coal - -0.92 1.87
  WMLP Westmoreland Resource Partners LP - - -
  WTE Westshore Terminals 0.33 0.34 0.35
  WTE Westshore Terminals 0.33 0.34 0.35
  WHZT Whiting USA Trust II - - -
  WHLM Wilhelmina - - -
  WVVI Willamette Valley Vineyards - - -
  WLFC Willis Lease 1 - -
  WIL Wilmington - - -
  WINT Windtree Therapeutics 0.81 - 0.81
  WOFA Wisdom Homes - - -
  WWTH With Inc - - -
  WLF Wolfden Resources Corporation - - -0.04
  WLF Wolfden Resources Corporation - -0.01 -0.04
  XBIT XBiotech Inc -0.32 - -
  XBC Xebec Adsorption - - -
  XBIO Xenetic Biosciences -0.26 - -0.26
  XCOMQ Xtera Communications - 0.16 -1.35
  YMI Yellowhead Mining - - -
  YOSN Yosen Group - - -
  YWRPY Yowie ADR - - -
  YUMA Yuma Energy Inc -0.16 - -0.29
  ZAZA ZaZa - - -
  ZAAP Zap - - -
  ZN Zion Oil&Gas - - -
  ZOOM Zoom Technologies - - -
  BEBE bebe stores - - -
  DDXSQ diaDexus - - -
  HGGGQ hhgregg - -0.42 -2.10
  IGOI iGO Inc - - -
  IHRTQ iHeartMedia - - -
Tuesday, May 29, 2018
  WMS ADS - -0.06 0.28
  AME Abacus Mining - - -
  AME Abacus Mining - - -
  ARCT Alcobra - -0.47 -1.08
  AMBOY Ambow Education - - -4.19
  AMWD American Woodmark - 1.17 0.12
  ARL Atlantis Resources - - -
  AUNFF Aurcana - - -
  AXIS Axis Auto Finance - 0.01 0.01
  BNS Bank of Nova Scotia - 1.67 1.74
  BNS Bank of Nova Scotia - 1.31 1.36
  BNS Bank of Nova Scotia - 1.67 1.74
  BEM Beowulf - - -
  BVXV Biondvax Pharma ADR - - -
  BLSSF Black Sea - - -
  BAH Booz Allen Hamilton - 0.46 0.48
  CBE Cabo Drilling Corp. - - -
  CANF Can Fite Biopharma ADR - -0.09 -0.05
  CRZ CannaRoyalty - -0.02 -0.03
  CRZ CannaRoyalty - -0.02 -0.03
  CIHL Caribbean Invest - - -
  CVCO Cavco - 1.52 1.28
  CKG Chesapeake Gold - - -
  CNTE Contura Energy - 4.79 10.83
  EDUC Educational Development - - -
  ESLT Elbit Systems - - 1.62
  EGD Energold Drilling - - -0.11
  EVGN Evogene - -0.19 -0.24
  GZT Gazit Globe - - -
  GZT Gazit Globe - - -
  HPQ HP Inc - 0.48 0.48
  HEI Heico - 0.53 0.6
  HEIa Heico A - 0.53 0.6
  ICC ICC Labs - -0.01 -0.01
  ICC ICC Labs - -0.01 -0.01
  IDL Imaging Dynamics - - -
  IDG Indigo Books & Music Inc. - -0.13 -
  IROIF Interoil - - -
  JT Jianpu Tech - -0.04 -0.06
  KTN Kootenay Silver - - -
  KTN Kootenay Silver - - -
  MDLNF Madalena Ventures - - -0.03
  MAHDY Mahindra Mahindra ADR - 0.5 -
  MIOh Mindoro Resources - - -
  MOMO Momo Inc - 0.41 0.47
  LABL Multi-Color - 1.06 0.71
  0O6Epa Naturex - - -
  NZ New Zealand Energy Corp - - -
  NOAH Noah - - 0.81
  PNF PIMCO New York Municipal Income - - -
  PAGS PagSeguro Digital - 0.18 0.21
  PML Panoro Minerals - 0.01 -
  P6K Proton Power Systems PLC - - -
  QTNT Quotient Ltd - -0.48 -0.47
  ROE Renaissance Oil - - -0.01
  ROE Renaissance Oil - - -0.01
  ROI Route1 Inc - - -
  SPIvi S Immo Ag - - -
  SB Safe Bulkers - 0.02 0.02
  CRM Salesforce.com - 0.46 0.35
  SCZ Santacruz Silv - - -
  SCZ Santacruz Silv - - -
  SGN Scorpio Gold - - -
  SHRS Shires Income - - -
  SKYS Sky Solar Holdings Adr Rep 8 - -0.05 -
  SSC Smartcool Systems Inc - - -
  SSC Smartcool Systems Inc - - -
  SPTN SpartanNash Co - 0.53 0.41
  SMD Strategic Metals - - -
  TATT Tat Techno - - -
  TELF Telford Homes - - -
  TWMC Trans World - - -
  VPY Versapay Corp - -0.06 -0.06
  WOWa Wow Unlimited - -0.09 -0.09
  YOO Yangaroo Inc - - -
  YOO Yangaroo Inc - - -