In Depth Quotes

Symbol Directory
ANY - SPHERE 3D CORP COMMON SHARES - nasdaq - 4315 - 0.193 - 49.07 M - -0.012 - 0.1929 - 0.193 - 0.202 - 3545918 - 14:19:38 - 5.37
AREX - APPROACH RESOURCES - nasdaq - 2783 - 2.56 - 39.81 M - 0 - 2.56 - 2.57 - 2.6 - 457715 - 14:20:08 - 3.39
TNXP - TONIX PHARMACEUTICALS HOLDINGS - nasdaq - 1857 - 3.93 - 18.90 M - -0.19 - 3.93 - 3.94 - 4.05 - 611912 - 14:19:37 - 3.09
OVAS - OVASCIENCE INC COMMON - nasdaq - 1072 - 1.6 - 27.31 M - -0.05 - 1.6 - 1.61 - 1.67 - 447671 - 14:20:14 - 4.46
KNDI - KANDI TECHNOLGIES GROUP - nasdaq - 905 - 4.05 - 47.69 M - 0.3 - 4.05 - 4.1 - 3.75 - 321371 - 14:17:58 - 3.29
NK - NANTKWEST - nasdaq - 680 - 3.29 - 81.95 M - -0.04 - 3.28 - 3.29 - 3.36 - 109823 - 14:18:02 - 6.19
DGLY - DIGITAL ALLY - nasdaq - 530 - 4.249 - 5.25 M - -0.001 - 4.2 - 4.25 - 4.2 - 125756 - 14:17:56 - 3.15
VCEL - AASTROM BIOSCIENCES - nasdaq - 493 - 2.625 - 22.60 M - -0.05 - 2.6 - 2.65 - 2.65 - 300312 - 14:20:41 - 3.55
EVLV - EVINE LIVE INC CL A COMMON - nasdaq - 482 - 1.23 - 57.19 M - -0.07 - 1.23 - 1.24 - 1.32 - 327737 - 14:17:49 - 3.23
CYTX - CYTORI THERAPEUTICS - nasdaq - 482 - 1.459 - 13.33 M - -0.111 - 1.45 - 1.46 - 1.57 - 220983 - 14:18:43 - 3.14
NVIV - INVIVO THERAPEUTICS HOLDINGS - nasdaq - 477 - 3.95 - 31.91 M - -0.05 - 3.95 - 4 - 4.05 - 86229 - 14:18:12 - 3.19
GEVO - GEVO - nasdaq - 467 - 1.0501 - 35.82 M - -0.0099 - 1.05 - 1.06 - 1.05 - 282223 - 14:17:51 - 3.55
CMLS - CUMULUS MEDIA - nasdaq - 296 - 0.302 - 233.80 M - -0.0191 - 0.302 - 0.3069 - 0.3211 - 145235 - 14:20:13 - 3.37
THLD - THRESHOLD PHARMACEUTICALS - nasdaq - 260 - 0.5401 - 71.51 M - 0.0001 - 0.54 - 0.5401 - 0.54 - 247810 - 14:18:09 - 3.15
BONT - BON-TON STORES - nasdaq - 178 - 0.66 - 18.11 M - -0.025 - 0.652 - 0.67 - 0.679 - 54070 - 14:20:18 - 3.14
LINC - LINCOLN EDUCATIONAL - nasdaq - 165 - 2.798 - 23.93 M - 0.058 - 2.78 - 2.81 - 2.8 - 118679 - 14:18:40 - 3.16
BPTH - BIO-PATH HOLDINGS - nasdaq - 156 - 0.7779 - 89.76 M - -0.0069 - 0.77 - 0.7776 - 0.81 - 41811 - 14:20:05 - 3.3
ONCS - ONCOSEC MEDICAL INC - nasdaq - 104 - 1.26 - 16.97 M - -0.04 - 1.26 - 1.27 - 1.33 - 61912 - 14:20:43 - 3.31
CBAK - CBAK ENERGY TECH - nasdaq - 84 - 1.35 - 17.15 M - 0.05 - 1.35 - 1.4 - 1.3 - 30972 - 13:48:00 - 3.62
OMEX - ODYSSEY MARINE - nasdaq - 60 - 3.6 - 7.54 M - 0.04 - 3.57 - 3.66 - 3.61 - 5572 - 14:14:39 - 3.74
ARCW - ARC GROUP WORLDWIDE - nasdaq - 49 - 4 - 18.80 M - -0.1 - 3.95 - 4.05 - 4.05 - 69434 - 14:16:32 - 4.33
CLUB - TOWN SPORTS INTL HOLDINGS - nasdaq - 45 - 3.25 - 25.62 M - 0 - 3.2 - 3.3 - 3.25 - 13619 - 13:46:51 - 3.51
RLJE - RLJ ENTERTAINMENT - nasdaq - 25 - 2.46 - 14.13 M - 0 - 2.43 - 2.46 - 2.52 - 10634 - 13:42:25 - 3.19
TIL - TILL CAPITAL LTD RESTRICTED VOTING SHARES - nasdaq - 23 - 4.15 - 3.43 M - -0.082 - 4.15 - 4.23 - 4.15 - 2970 - 13:45:18 - 42.08
CREG - CHINA RECYCLING ENERGY - nasdaq - 21 - 1.53 - 83.08 M - 0.03 - 1.5 - 1.56 - 1.5 - 8761 - 14:19:59 - 3.71
HGSH - CHINA HGS REAL ESTATE - nasdaq - 19 - 1.76 - 45.05 M - 0.03 - 1.69 - 1.76 - 1.63 - 19862 - 12:26:53 - 3.64
MTSL - MER TELEMANAGEMENT - nasdaq - 5 - 0.56 - 8.04 M - 0 - 0.58 - 0.62 - 0.6292 - 1425 - 12:16:12 - 3.98
VISN - VISIONCHINA MEDIA - nasdaq - 0 - 2.24 - 5.11 M - 0 - 0 - 0 - 0 - 0 - 00:00:00 - 5.02
 DOW  20,940.51 🠋0.19%

 NASDAQ  6,047.61 🠋0.02%

 S&P 500  2,384.20 🠋0.19%

 NYSE  11,536.08 🠋0.37%

 AMEX  2,529.36 🠋0.03%

 OIL  10.24 0.00%

 GOLD  120.77 🠉0.32%

 10Y Note  2.28 🠋0.61%

 VIX  10.82 🠉4.44%

 EUR/USD  1.0893 🠉0.20%

SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.01Change0.08
Bid8.01 x 100Ask8.17 x 100
Time16:00Volume17.61m
Last Size250Last Tick
Close7.93Avg Vol(10)11,158,421
Open7.95Avg Vol(30)11,164,379
Low6.915High8.03
52W Low4.2552W High11.30
Shares166,590,393Mkt Cap1.33b
EPS0.31P/E25.80
Div YieldN/AReportFull Report
$8.011.01%58,020
USAT


NameUSA Technologies Inc.MarketNSD
Last4.90Change0.10
Bid4.55 x 100AskN/A x 0
Time16:00Volume171.02k
Last Size2457Last Tick
Close4.80Avg Vol(10)120,881
Open4.85Avg Vol(30)144,898
Low4.80High4.9354
52W Low3.5052W High5.81
Shares40,327,675Mkt Cap197.61m
EPS-0.25P/EN/A
Div YieldN/AReportFull Report
$4.902.08%811
MEET


NameThe Meet Group Inc.MarketNCM
Last5.96Change-0.11
Bid5.95 x 400Ask6.15 x 800
Time16:15Volume1.33m
Last Size3307Last Tick
Close6.07Avg Vol(10)1,281,556
Open6.07Avg Vol(30)1,770,340
Low5.95High6.11
52W Low3.0952W High8.11
Shares68,821,766Mkt Cap410.18m
EPS0.81P/E7.40
Div YieldN/AReportFull Report
$5.96-1.81%5,330
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0415Change0.0003
BidN/A x 0AskN/A x 0
Time9:38Volume693
Last Size500Last Tick
Close0.0412Avg Vol(10)16,236
Open0.0415Avg Vol(30)32,175
Low0.0415High0.0415
52W Low0.03652W High0.1589
Shares21,490,621Mkt Cap891.86k
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.04150.73%5
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02545Change-0.00435
BidN/A x 0AskN/A x 0
Time10:38Volume29.76k
Last Size5000Last Tick
Close0.0298Avg Vol(10)27,223
Open0.02Avg Vol(30)15,907
Low0.02High0.0298
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap26.78k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02545-14.60%10
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.000345
BidN/A x 0AskN/A x 0
Time15:45Volume2.34m
Last Size600000Last Tick
Close0.019655Avg Vol(10)775,017
Open0.0185Avg Vol(30)552,496
Low0.0185High0.021
52W Low0.00252W High0.15
Shares144,947,030Mkt Cap2.9m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.021.76%27
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last39.63Change-0.28
BidN/A x 0AskN/A x 0
Time16:00Volume24.99m
Last Size50Last Tick
Close39.91Avg Vol(10)24,171,809
Open39.88Avg Vol(30)19,670,048
Low39.52High40.06
52W Low36.1052W High43.89
Shares6,147,000,000Mkt Cap243.61b
EPS2.05P/E19.30
Div Yield4.8448ReportFull Report
$39.63-0.70%83,903
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE MKT
Last5.00Change0.03
BidN/A x 0AskN/A x 0
Time16:03Volume485.96k
Last Size1Last Tick
Close4.97Avg Vol(10)440,564
Open5.00Avg Vol(30)475,648
Low4.98High5.00
52W Low4.5652W High5.55
Shares253,266,519Mkt Cap1.27b
EPS0.53P/E9.40
Div Yield8.40ReportFull Report
$5.000.60%1,429
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.01Change0.08
Bid8.01 x 100Ask8.17 x 100
Time16:00Volume17.61m
Last Size250Last Tick
Close7.93Avg Vol(10)11,158,421
Open7.95Avg Vol(30)11,164,379
Low6.915High8.03
52W Low4.2552W High11.30
Shares166,590,393Mkt Cap1.33b
EPS0.31P/E25.80
Div YieldN/AReportFull Report
$8.011.01%58,020
USAT


NameUSA Technologies Inc.MarketNSD
Last4.90Change0.10
Bid4.55 x 100AskN/A x 0
Time16:00Volume171.02k
Last Size2457Last Tick
Close4.80Avg Vol(10)120,881
Open4.85Avg Vol(30)144,898
Low4.80High4.9354
52W Low3.5052W High5.81
Shares40,327,675Mkt Cap197.61m
EPS-0.25P/EN/A
Div YieldN/AReportFull Report
$4.902.08%811
MEET


NameThe Meet Group Inc.MarketNCM
Last5.96Change-0.11
Bid5.95 x 400Ask6.15 x 800
Time16:15Volume1.33m
Last Size3307Last Tick
Close6.07Avg Vol(10)1,281,556
Open6.07Avg Vol(30)1,770,340
Low5.95High6.11
52W Low3.0952W High8.11
Shares68,821,766Mkt Cap410.18m
EPS0.81P/E7.40
Div YieldN/AReportFull Report
$5.96-1.81%5,330
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0415Change0.0003
BidN/A x 0AskN/A x 0
Time9:38Volume693
Last Size500Last Tick
Close0.0412Avg Vol(10)16,236
Open0.0415Avg Vol(30)32,175
Low0.0415High0.0415
52W Low0.03652W High0.1589
Shares21,490,621Mkt Cap891.86k
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.04150.73%5
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02545Change-0.00435
BidN/A x 0AskN/A x 0
Time10:38Volume29.76k
Last Size5000Last Tick
Close0.0298Avg Vol(10)27,223
Open0.02Avg Vol(30)15,907
Low0.02High0.0298
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap26.78k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02545-14.60%10
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.000345
BidN/A x 0AskN/A x 0
Time15:45Volume2.34m
Last Size600000Last Tick
Close0.019655Avg Vol(10)775,017
Open0.0185Avg Vol(30)552,496
Low0.0185High0.021
52W Low0.00252W High0.15
Shares144,947,030Mkt Cap2.9m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.021.76%27
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last39.63Change-0.28
BidN/A x 0AskN/A x 0
Time16:00Volume24.99m
Last Size50Last Tick
Close39.91Avg Vol(10)24,171,809
Open39.88Avg Vol(30)19,670,048
Low39.52High40.06
52W Low36.1052W High43.89
Shares6,147,000,000Mkt Cap243.61b
EPS2.05P/E19.30
Div Yield4.8448ReportFull Report
$39.63-0.70%83,903
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE MKT
Last5.00Change0.03
BidN/A x 0AskN/A x 0
Time16:03Volume485.96k
Last Size1Last Tick
Close4.97Avg Vol(10)440,564
Open5.00Avg Vol(30)475,648
Low4.98High5.00
52W Low4.5652W High5.55
Shares253,266,519Mkt Cap1.27b
EPS0.53P/E9.40
Div Yield8.40ReportFull Report
$5.000.60%1,429
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.01Change0.08
Bid8.01 x 100Ask8.17 x 100
Time16:00Volume17.61m
Last Size250Last Tick
Close7.93Avg Vol(10)11,158,421
Open7.95Avg Vol(30)11,164,379
Low6.915High8.03
52W Low4.2552W High11.30
Shares166,590,393Mkt Cap1.33b
EPS0.31P/E25.80
Div YieldN/AReportFull Report
$8.011.01%58,020
USAT


NameUSA Technologies Inc.MarketNSD
Last4.90Change0.10
Bid4.55 x 100AskN/A x 0
Time16:00Volume171.02k
Last Size2457Last Tick
Close4.80Avg Vol(10)120,881
Open4.85Avg Vol(30)144,898
Low4.80High4.9354
52W Low3.5052W High5.81
Shares40,327,675Mkt Cap197.61m
EPS-0.25P/EN/A
Div YieldN/AReportFull Report
$4.902.08%811
MEET


NameThe Meet Group Inc.MarketNCM
Last5.96Change-0.11
Bid5.95 x 400Ask6.15 x 800
Time16:15Volume1.33m
Last Size3307Last Tick
Close6.07Avg Vol(10)1,281,556
Open6.07Avg Vol(30)1,770,340
Low5.95High6.11
52W Low3.0952W High8.11
Shares68,821,766Mkt Cap410.18m
EPS0.81P/E7.40
Div YieldN/AReportFull Report
$5.96-1.81%5,330
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0415Change0.0003
BidN/A x 0AskN/A x 0
Time9:38Volume693
Last Size500Last Tick
Close0.0412Avg Vol(10)16,236
Open0.0415Avg Vol(30)32,175
Low0.0415High0.0415
52W Low0.03652W High0.1589
Shares21,490,621Mkt Cap891.86k
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.04150.73%5
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02545Change-0.00435
BidN/A x 0AskN/A x 0
Time10:38Volume29.76k
Last Size5000Last Tick
Close0.0298Avg Vol(10)27,223
Open0.02Avg Vol(30)15,907
Low0.02High0.0298
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap26.78k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02545-14.60%10
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.000345
BidN/A x 0AskN/A x 0
Time15:45Volume2.34m
Last Size600000Last Tick
Close0.019655Avg Vol(10)775,017
Open0.0185Avg Vol(30)552,496
Low0.0185High0.021
52W Low0.00252W High0.15
Shares144,947,030Mkt Cap2.9m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.021.76%27
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last39.63Change-0.28
BidN/A x 0AskN/A x 0
Time16:00Volume24.99m
Last Size50Last Tick
Close39.91Avg Vol(10)24,171,809
Open39.88Avg Vol(30)19,670,048
Low39.52High40.06
52W Low36.1052W High43.89
Shares6,147,000,000Mkt Cap243.61b
EPS2.05P/E19.30
Div Yield4.8448ReportFull Report
$39.63-0.70%83,903
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE MKT
Last5.00Change0.03
BidN/A x 0AskN/A x 0
Time16:03Volume485.96k
Last Size1Last Tick
Close4.97Avg Vol(10)440,564
Open5.00Avg Vol(30)475,648
Low4.98High5.00
52W Low4.5652W High5.55
Shares253,266,519Mkt Cap1.27b
EPS0.53P/E9.40
Div Yield8.40ReportFull Report
$5.000.60%1,429
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.01Change0.08
Bid8.01 x 100Ask8.17 x 100
Time16:00Volume17.61m
Last Size250Last Tick
Close7.93Avg Vol(10)11,158,421
Open7.95Avg Vol(30)11,164,379
Low6.915High8.03
52W Low4.2552W High11.30
Shares166,590,393Mkt Cap1.33b
EPS0.31P/E25.80
Div YieldN/AReportFull Report
$8.011.01%58,020
USAT


NameUSA Technologies Inc.MarketNSD
Last4.90Change0.10
Bid4.55 x 100AskN/A x 0
Time16:00Volume171.02k
Last Size2457Last Tick
Close4.80Avg Vol(10)120,881
Open4.85Avg Vol(30)144,898
Low4.80High4.9354
52W Low3.5052W High5.81
Shares40,327,675Mkt Cap197.61m
EPS-0.25P/EN/A
Div YieldN/AReportFull Report
$4.902.08%811
MEET


NameThe Meet Group Inc.MarketNCM
Last5.96Change-0.11
Bid5.95 x 400Ask6.15 x 800
Time16:15Volume1.33m
Last Size3307Last Tick
Close6.07Avg Vol(10)1,281,556
Open6.07Avg Vol(30)1,770,340
Low5.95High6.11
52W Low3.0952W High8.11
Shares68,821,766Mkt Cap410.18m
EPS0.81P/E7.40
Div YieldN/AReportFull Report
$5.96-1.81%5,330
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0415Change0.0003
BidN/A x 0AskN/A x 0
Time9:38Volume693
Last Size500Last Tick
Close0.0412Avg Vol(10)16,236
Open0.0415Avg Vol(30)32,175
Low0.0415High0.0415
52W Low0.03652W High0.1589
Shares21,490,621Mkt Cap891.86k
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.04150.73%5
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02545Change-0.00435
BidN/A x 0AskN/A x 0
Time10:38Volume29.76k
Last Size5000Last Tick
Close0.0298Avg Vol(10)27,223
Open0.02Avg Vol(30)15,907
Low0.02High0.0298
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap26.78k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02545-14.60%10
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.000345
BidN/A x 0AskN/A x 0
Time15:45Volume2.34m
Last Size600000Last Tick
Close0.019655Avg Vol(10)775,017
Open0.0185Avg Vol(30)552,496
Low0.0185High0.021
52W Low0.00252W High0.15
Shares144,947,030Mkt Cap2.9m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.021.76%27
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last39.63Change-0.28
BidN/A x 0AskN/A x 0
Time16:00Volume24.99m
Last Size50Last Tick
Close39.91Avg Vol(10)24,171,809
Open39.88Avg Vol(30)19,670,048
Low39.52High40.06
52W Low36.1052W High43.89
Shares6,147,000,000Mkt Cap243.61b
EPS2.05P/E19.30
Div Yield4.8448ReportFull Report
$39.63-0.70%83,903
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE MKT
Last5.00Change0.03
BidN/A x 0AskN/A x 0
Time16:03Volume485.96k
Last Size1Last Tick
Close4.97Avg Vol(10)440,564
Open5.00Avg Vol(30)475,648
Low4.98High5.00
52W Low4.5652W High5.55
Shares253,266,519Mkt Cap1.27b
EPS0.53P/E9.40
Div Yield8.40ReportFull Report
$5.000.60%1,429
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.01Change0.08
Bid8.01 x 100Ask8.17 x 100
Time16:00Volume17.61m
Last Size250Last Tick
Close7.93Avg Vol(10)11,158,421
Open7.95Avg Vol(30)11,164,379
Low6.915High8.03
52W Low4.2552W High11.30
Shares166,590,393Mkt Cap1.33b
EPS0.31P/E25.80
Div YieldN/AReportFull Report
$8.011.01%58,020
USAT


NameUSA Technologies Inc.MarketNSD
Last4.90Change0.10
Bid4.55 x 100AskN/A x 0
Time16:00Volume171.02k
Last Size2457Last Tick
Close4.80Avg Vol(10)120,881
Open4.85Avg Vol(30)144,898
Low4.80High4.9354
52W Low3.5052W High5.81
Shares40,327,675Mkt Cap197.61m
EPS-0.25P/EN/A
Div YieldN/AReportFull Report
$4.902.08%811
MEET


NameThe Meet Group Inc.MarketNCM
Last5.96Change-0.11
Bid5.95 x 400Ask6.15 x 800
Time16:15Volume1.33m
Last Size3307Last Tick
Close6.07Avg Vol(10)1,281,556
Open6.07Avg Vol(30)1,770,340
Low5.95High6.11
52W Low3.0952W High8.11
Shares68,821,766Mkt Cap410.18m
EPS0.81P/E7.40
Div YieldN/AReportFull Report
$5.96-1.81%5,330
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0415Change0.0003
BidN/A x 0AskN/A x 0
Time9:38Volume693
Last Size500Last Tick
Close0.0412Avg Vol(10)16,236
Open0.0415Avg Vol(30)32,175
Low0.0415High0.0415
52W Low0.03652W High0.1589
Shares21,490,621Mkt Cap891.86k
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.04150.73%5
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02545Change-0.00435
BidN/A x 0AskN/A x 0
Time10:38Volume29.76k
Last Size5000Last Tick
Close0.0298Avg Vol(10)27,223
Open0.02Avg Vol(30)15,907
Low0.02High0.0298
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap26.78k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02545-14.60%10
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.000345
BidN/A x 0AskN/A x 0
Time15:45Volume2.34m
Last Size600000Last Tick
Close0.019655Avg Vol(10)775,017
Open0.0185Avg Vol(30)552,496
Low0.0185High0.021
52W Low0.00252W High0.15
Shares144,947,030Mkt Cap2.9m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.021.76%27
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last39.63Change-0.28
BidN/A x 0AskN/A x 0
Time16:00Volume24.99m
Last Size50Last Tick
Close39.91Avg Vol(10)24,171,809
Open39.88Avg Vol(30)19,670,048
Low39.52High40.06
52W Low36.1052W High43.89
Shares6,147,000,000Mkt Cap243.61b
EPS2.05P/E19.30
Div Yield4.8448ReportFull Report
$39.63-0.70%83,903
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE MKT
Last5.00Change0.03
BidN/A x 0AskN/A x 0
Time16:03Volume485.96k
Last Size1Last Tick
Close4.97Avg Vol(10)440,564
Open5.00Avg Vol(30)475,648
Low4.98High5.00
52W Low4.5652W High5.55
Shares253,266,519Mkt Cap1.27b
EPS0.53P/E9.40
Div Yield8.40ReportFull Report
$5.000.60%1,429
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.01Change0.08
Bid8.01 x 100Ask8.17 x 100
Time16:00Volume17.61m
Last Size250Last Tick
Close7.93Avg Vol(10)11,158,421
Open7.95Avg Vol(30)11,164,379
Low6.915High8.03
52W Low4.2552W High11.30
Shares166,590,393Mkt Cap1.33b
EPS0.31P/E25.80
Div YieldN/AReportFull Report
$8.011.01%58,020
USAT


NameUSA Technologies Inc.MarketNSD
Last4.90Change0.10
Bid4.55 x 100AskN/A x 0
Time16:00Volume171.02k
Last Size2457Last Tick
Close4.80Avg Vol(10)120,881
Open4.85Avg Vol(30)144,898
Low4.80High4.9354
52W Low3.5052W High5.81
Shares40,327,675Mkt Cap197.61m
EPS-0.25P/EN/A
Div YieldN/AReportFull Report
$4.902.08%811
MEET


NameThe Meet Group Inc.MarketNCM
Last5.96Change-0.11
Bid5.95 x 400Ask6.15 x 800
Time16:15Volume1.33m
Last Size3307Last Tick
Close6.07Avg Vol(10)1,281,556
Open6.07Avg Vol(30)1,770,340
Low5.95High6.11
52W Low3.0952W High8.11
Shares68,821,766Mkt Cap410.18m
EPS0.81P/E7.40
Div YieldN/AReportFull Report
$5.96-1.81%5,330
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0415Change0.0003
BidN/A x 0AskN/A x 0
Time9:38Volume693
Last Size500Last Tick
Close0.0412Avg Vol(10)16,236
Open0.0415Avg Vol(30)32,175
Low0.0415High0.0415
52W Low0.03652W High0.1589
Shares21,490,621Mkt Cap891.86k
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.04150.73%5
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02545Change-0.00435
BidN/A x 0AskN/A x 0
Time10:38Volume29.76k
Last Size5000Last Tick
Close0.0298Avg Vol(10)27,223
Open0.02Avg Vol(30)15,907
Low0.02High0.0298
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap26.78k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02545-14.60%10
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.000345
BidN/A x 0AskN/A x 0
Time15:45Volume2.34m
Last Size600000Last Tick
Close0.019655Avg Vol(10)775,017
Open0.0185Avg Vol(30)552,496
Low0.0185High0.021
52W Low0.00252W High0.15
Shares144,947,030Mkt Cap2.9m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.021.76%27
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last39.63Change-0.28
BidN/A x 0AskN/A x 0
Time16:00Volume24.99m
Last Size50Last Tick
Close39.91Avg Vol(10)24,171,809
Open39.88Avg Vol(30)19,670,048
Low39.52High40.06
52W Low36.1052W High43.89
Shares6,147,000,000Mkt Cap243.61b
EPS2.05P/E19.30
Div Yield4.8448ReportFull Report
$39.63-0.70%83,903
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE MKT
Last5.00Change0.03
BidN/A x 0AskN/A x 0
Time16:03Volume485.96k
Last Size1Last Tick
Close4.97Avg Vol(10)440,564
Open5.00Avg Vol(30)475,648
Low4.98High5.00
52W Low4.5652W High5.55
Shares253,266,519Mkt Cap1.27b
EPS0.53P/E9.40
Div Yield8.40ReportFull Report
$5.000.60%1,429
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.01Change0.08
Bid8.01 x 100Ask8.17 x 100
Time16:00Volume17.61m
Last Size250Last Tick
Close7.93Avg Vol(10)11,158,421
Open7.95Avg Vol(30)11,164,379
Low6.915High8.03
52W Low4.2552W High11.30
Shares166,590,393Mkt Cap1.33b
EPS0.31P/E25.80
Div YieldN/AReportFull Report
$8.011.01%58,020
USAT


NameUSA Technologies Inc.MarketNSD
Last4.90Change0.10
Bid4.55 x 100AskN/A x 0
Time16:00Volume171.02k
Last Size2457Last Tick
Close4.80Avg Vol(10)120,881
Open4.85Avg Vol(30)144,898
Low4.80High4.9354
52W Low3.5052W High5.81
Shares40,327,675Mkt Cap197.61m
EPS-0.25P/EN/A
Div YieldN/AReportFull Report
$4.902.08%811
MEET


NameThe Meet Group Inc.MarketNCM
Last5.96Change-0.11
Bid5.95 x 400Ask6.15 x 800
Time16:15Volume1.33m
Last Size3307Last Tick
Close6.07Avg Vol(10)1,281,556
Open6.07Avg Vol(30)1,770,340
Low5.95High6.11
52W Low3.0952W High8.11
Shares68,821,766Mkt Cap410.18m
EPS0.81P/E7.40
Div YieldN/AReportFull Report
$5.96-1.81%5,330
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0415Change0.0003
BidN/A x 0AskN/A x 0
Time9:38Volume693
Last Size500Last Tick
Close0.0412Avg Vol(10)16,236
Open0.0415Avg Vol(30)32,175
Low0.0415High0.0415
52W Low0.03652W High0.1589
Shares21,490,621Mkt Cap891.86k
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.04150.73%5
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02545Change-0.00435
BidN/A x 0AskN/A x 0
Time10:38Volume29.76k
Last Size5000Last Tick
Close0.0298Avg Vol(10)27,223
Open0.02Avg Vol(30)15,907
Low0.02High0.0298
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap26.78k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02545-14.60%10
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.000345
BidN/A x 0AskN/A x 0
Time15:45Volume2.34m
Last Size600000Last Tick
Close0.019655Avg Vol(10)775,017
Open0.0185Avg Vol(30)552,496
Low0.0185High0.021
52W Low0.00252W High0.15
Shares144,947,030Mkt Cap2.9m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.021.76%27
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last39.63Change-0.28
BidN/A x 0AskN/A x 0
Time16:00Volume24.99m
Last Size50Last Tick
Close39.91Avg Vol(10)24,171,809
Open39.88Avg Vol(30)19,670,048
Low39.52High40.06
52W Low36.1052W High43.89
Shares6,147,000,000Mkt Cap243.61b
EPS2.05P/E19.30
Div Yield4.8448ReportFull Report
$39.63-0.70%83,903
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE MKT
Last5.00Change0.03
BidN/A x 0AskN/A x 0
Time16:03Volume485.96k
Last Size1Last Tick
Close4.97Avg Vol(10)440,564
Open5.00Avg Vol(30)475,648
Low4.98High5.00
52W Low4.5652W High5.55
Shares253,266,519Mkt Cap1.27b
EPS0.53P/E9.40
Div Yield8.40ReportFull Report
$5.000.60%1,429

ANY - SPHERE 3D CORP COMMON SHARES - nasdaq - 4315 - 0.193 - -0.012 - 0.1929 - 0.193 - 0.202 - 3545918 - 14:19:38
AREX - APPROACH RESOURCES - nasdaq - 2783 - 2.56 - 0 - 2.56 - 2.57 - 2.6 - 457715 - 14:20:08
TNXP - TONIX PHARMACEUTICALS HOLDINGS - nasdaq - 1857 - 3.93 - -0.19 - 3.93 - 3.94 - 4.05 - 611912 - 14:19:37
OVAS - OVASCIENCE INC COMMON - nasdaq - 1072 - 1.6 - -0.05 - 1.6 - 1.61 - 1.67 - 447671 - 14:20:14
KNDI - KANDI TECHNOLGIES GROUP - nasdaq - 905 - 4.05 - 0.3 - 4.05 - 4.1 - 3.75 - 321371 - 14:17:58
NK - NANTKWEST - nasdaq - 680 - 3.29 - -0.04 - 3.28 - 3.29 - 3.36 - 109823 - 14:18:02
DGLY - DIGITAL ALLY - nasdaq - 530 - 4.249 - -0.001 - 4.2 - 4.25 - 4.2 - 125756 - 14:17:56
VCEL - AASTROM BIOSCIENCES - nasdaq - 493 - 2.625 - -0.05 - 2.6 - 2.65 - 2.65 - 300312 - 14:20:41
EVLV - EVINE LIVE INC CL A COMMON - nasdaq - 482 - 1.23 - -0.07 - 1.23 - 1.24 - 1.32 - 327737 - 14:17:49
CYTX - CYTORI THERAPEUTICS - nasdaq - 482 - 1.459 - -0.111 - 1.45 - 1.46 - 1.57 - 220983 - 14:18:43
NVIV - INVIVO THERAPEUTICS HOLDINGS - nasdaq - 477 - 3.95 - -0.05 - 3.95 - 4 - 4.05 - 86229 - 14:18:12
GEVO - GEVO - nasdaq - 467 - 1.0501 - -0.0099 - 1.05 - 1.06 - 1.05 - 282223 - 14:17:51
CMLS - CUMULUS MEDIA - nasdaq - 296 - 0.302 - -0.0191 - 0.302 - 0.3069 - 0.3211 - 145235 - 14:20:13
THLD - THRESHOLD PHARMACEUTICALS - nasdaq - 260 - 0.5401 - 0.0001 - 0.54 - 0.5401 - 0.54 - 247810 - 14:18:09
BONT - BON-TON STORES - nasdaq - 178 - 0.66 - -0.025 - 0.652 - 0.67 - 0.679 - 54070 - 14:20:18
LINC - LINCOLN EDUCATIONAL - nasdaq - 165 - 2.798 - 0.058 - 2.78 - 2.81 - 2.8 - 118679 - 14:18:40
BPTH - BIO-PATH HOLDINGS - nasdaq - 156 - 0.7779 - -0.0069 - 0.77 - 0.7776 - 0.81 - 41811 - 14:20:05
ONCS - ONCOSEC MEDICAL INC - nasdaq - 104 - 1.26 - -0.04 - 1.26 - 1.27 - 1.33 - 61912 - 14:20:43
CBAK - CBAK ENERGY TECH - nasdaq - 84 - 1.35 - 0.05 - 1.35 - 1.4 - 1.3 - 30972 - 13:48:00
OMEX - ODYSSEY MARINE - nasdaq - 60 - 3.6 - 0.04 - 3.57 - 3.66 - 3.61 - 5572 - 14:14:39
ARCW - ARC GROUP WORLDWIDE - nasdaq - 49 - 4 - -0.1 - 3.95 - 4.05 - 4.05 - 69434 - 14:16:32
CLUB - TOWN SPORTS INTL HOLDINGS - nasdaq - 45 - 3.25 - 0 - 3.2 - 3.3 - 3.25 - 13619 - 13:46:51
RLJE - RLJ ENTERTAINMENT - nasdaq - 25 - 2.46 - 0 - 2.43 - 2.46 - 2.52 - 10634 - 13:42:25
TIL - TILL CAPITAL LTD RESTRICTED VOTING SHARES - nasdaq - 23 - 4.15 - -0.082 - 4.15 - 4.23 - 4.15 - 2970 - 13:45:18
CREG - CHINA RECYCLING ENERGY - nasdaq - 21 - 1.53 - 0.03 - 1.5 - 1.56 - 1.5 - 8761 - 14:19:59
HGSH - CHINA HGS REAL ESTATE - nasdaq - 19 - 1.76 - 0.03 - 1.69 - 1.76 - 1.63 - 19862 - 12:26:53
MTSL - MER TELEMANAGEMENT - nasdaq - 5 - 0.56 - 0 - 0.58 - 0.62 - 0.6292 - 1425 - 12:16:12
VISN - VISIONCHINA MEDIA - nasdaq - 0 - 2.24 - 0 - 0 - 0 - 0 - 0 - 00:00:00