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  24,657.80 🠋0.17%

 NASDAQ  7,781.51 🠉0.72%

 S&P 500  2,767.32 🠉0.17%

 NYSE  0.00 %

 AMEX  0.00 %

 OIL  13.28 🠉1.07%

 GOLD  120.26 🠋0.45%

 10Y Note  0.00 %

 VIX  12.79 🠋4.19%

 EUR/USD  0.0000 %

SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.76Change-0.02
Bid8.82 x 1600Ask8.95 x 1000
Time16:00Volume873.7k
Last Size1444Last Tick
Close8.78Avg Vol(10)1,760,770
Open8.85Avg Vol(30)1,976,932
Low8.73High8.87
52W Low5.6152W High10.49
Shares170,213,690Mkt Cap1.49b
EPS0.66P/E13.30
Div YieldN/AReportFull Report
$8.76-0.23%3,814
USAT


NameUSA Technologies Inc.MarketNSD
Last14.05Change-0.30
Bid13.45 x 100Ask15.85 x 1500
Time16:00Volume543.6k
Last Size417Last Tick
Close14.35Avg Vol(10)625,320
Open14.40Avg Vol(30)1,011,158
Low13.75High14.44
52W Low4.5052W High14.675
Shares53,670,467Mkt Cap754.07m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$14.05-2.09%3,797
MEET


NameThe Meet Group Inc.MarketNCM
Last4.38Change-0.03
Bid4.31 x 500Ask4.41 x 100
Time16:00Volume772.02k
Last Size576Last Tick
Close4.41Avg Vol(10)1,409,333
Open4.41Avg Vol(30)1,208,649
Low4.35High4.46
52W Low1.8452W High5.45
Shares72,494,857Mkt Cap317.53m
EPS-1.01P/EN/A
Div YieldN/AReportFull Report
$4.38-0.68%3,641
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05Change0.00
BidN/A x 0AskN/A x 0
Time15:58Volume0
Last Size2300Last Tick
Close0.05Avg Vol(10)6,599
OpenN/AAvg Vol(30)23,919
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.07m
EPS-0.04P/EN/A
Div YieldN/AReportFull Report
$0.050.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.015Change0.00
BidN/A x 0AskN/A x 0
Time14:17Volume0
Last Size7000Last Tick
Close0.015Avg Vol(10)43,705
OpenN/AAvg Vol(30)111,847
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change-0.002
BidN/A x 0AskN/A x 0
Time11:23Volume400
Last Size400Last Tick
Close0.017Avg Vol(10)4,776
Open0.015Avg Vol(30)2,952
Low0.015High0.015
52W Low0.009852W High9.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.015-11.76%1
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
Last32.00Change-0.39
BidN/A x 0AskN/A x 0
Time16:01Volume55.81m
Last Size491Last Tick
Close32.39Avg Vol(10)79,100,798
Open32.50Avg Vol(30)44,233,555
Low31.95High32.58
52W Low31.1752W High39.80
Shares7,326,300,105Mkt Cap234.44b
EPS4.94P/E6.60
Div Yield6.25ReportFull Report
$32.00-1.20%162,779
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.37Change-0.015
BidN/A x 0AskN/A x 0
Time16:00Volume935.13k
Last Size5Last Tick
Close4.385Avg Vol(10)692,044
Open4.39Avg Vol(30)720,863
Low4.36High4.41
52W Low4.3652W High5.29
Shares252,130,824Mkt Cap1.1b
EPS0.16P/E27.60
Div Yield9.611ReportFull Report
$4.37-0.34%1,833
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.76Change-0.02
Bid8.82 x 1600Ask8.95 x 1000
Time16:00Volume873.7k
Last Size1444Last Tick
Close8.78Avg Vol(10)1,760,770
Open8.85Avg Vol(30)1,976,932
Low8.73High8.87
52W Low5.6152W High10.49
Shares170,213,690Mkt Cap1.49b
EPS0.66P/E13.30
Div YieldN/AReportFull Report
$8.76-0.23%3,814
USAT


NameUSA Technologies Inc.MarketNSD
Last14.05Change-0.30
Bid13.45 x 100Ask15.85 x 1500
Time16:00Volume543.6k
Last Size417Last Tick
Close14.35Avg Vol(10)625,320
Open14.40Avg Vol(30)1,011,158
Low13.75High14.44
52W Low4.5052W High14.675
Shares53,670,467Mkt Cap754.07m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$14.05-2.09%3,797
MEET


NameThe Meet Group Inc.MarketNCM
Last4.38Change-0.03
Bid4.31 x 500Ask4.41 x 100
Time16:00Volume772.02k
Last Size576Last Tick
Close4.41Avg Vol(10)1,409,333
Open4.41Avg Vol(30)1,208,649
Low4.35High4.46
52W Low1.8452W High5.45
Shares72,494,857Mkt Cap317.53m
EPS-1.01P/EN/A
Div YieldN/AReportFull Report
$4.38-0.68%3,641
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05Change0.00
BidN/A x 0AskN/A x 0
Time15:58Volume0
Last Size2300Last Tick
Close0.05Avg Vol(10)6,599
OpenN/AAvg Vol(30)23,919
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.07m
EPS-0.04P/EN/A
Div YieldN/AReportFull Report
$0.050.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.015Change0.00
BidN/A x 0AskN/A x 0
Time14:17Volume0
Last Size7000Last Tick
Close0.015Avg Vol(10)43,705
OpenN/AAvg Vol(30)111,847
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change-0.002
BidN/A x 0AskN/A x 0
Time11:23Volume400
Last Size400Last Tick
Close0.017Avg Vol(10)4,776
Open0.015Avg Vol(30)2,952
Low0.015High0.015
52W Low0.009852W High9.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.015-11.76%1
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
Last32.00Change-0.39
BidN/A x 0AskN/A x 0
Time16:01Volume55.81m
Last Size491Last Tick
Close32.39Avg Vol(10)79,100,798
Open32.50Avg Vol(30)44,233,555
Low31.95High32.58
52W Low31.1752W High39.80
Shares7,326,300,105Mkt Cap234.44b
EPS4.94P/E6.60
Div Yield6.25ReportFull Report
$32.00-1.20%162,779
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.37Change-0.015
BidN/A x 0AskN/A x 0
Time16:00Volume935.13k
Last Size5Last Tick
Close4.385Avg Vol(10)692,044
Open4.39Avg Vol(30)720,863
Low4.36High4.41
52W Low4.3652W High5.29
Shares252,130,824Mkt Cap1.1b
EPS0.16P/E27.60
Div Yield9.611ReportFull Report
$4.37-0.34%1,833
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.76Change-0.02
Bid8.82 x 1600Ask8.95 x 1000
Time16:00Volume873.7k
Last Size1444Last Tick
Close8.78Avg Vol(10)1,760,770
Open8.85Avg Vol(30)1,976,932
Low8.73High8.87
52W Low5.6152W High10.49
Shares170,213,690Mkt Cap1.49b
EPS0.66P/E13.30
Div YieldN/AReportFull Report
$8.76-0.23%3,814
USAT


NameUSA Technologies Inc.MarketNSD
Last14.05Change-0.30
Bid13.45 x 100Ask15.85 x 1500
Time16:00Volume543.6k
Last Size417Last Tick
Close14.35Avg Vol(10)625,320
Open14.40Avg Vol(30)1,011,158
Low13.75High14.44
52W Low4.5052W High14.675
Shares53,670,467Mkt Cap754.07m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$14.05-2.09%3,797
MEET


NameThe Meet Group Inc.MarketNCM
Last4.38Change-0.03
Bid4.31 x 500Ask4.41 x 100
Time16:00Volume772.02k
Last Size576Last Tick
Close4.41Avg Vol(10)1,409,333
Open4.41Avg Vol(30)1,208,649
Low4.35High4.46
52W Low1.8452W High5.45
Shares72,494,857Mkt Cap317.53m
EPS-1.01P/EN/A
Div YieldN/AReportFull Report
$4.38-0.68%3,641
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05Change0.00
BidN/A x 0AskN/A x 0
Time15:58Volume0
Last Size2300Last Tick
Close0.05Avg Vol(10)6,599
OpenN/AAvg Vol(30)23,919
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.07m
EPS-0.04P/EN/A
Div YieldN/AReportFull Report
$0.050.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.015Change0.00
BidN/A x 0AskN/A x 0
Time14:17Volume0
Last Size7000Last Tick
Close0.015Avg Vol(10)43,705
OpenN/AAvg Vol(30)111,847
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change-0.002
BidN/A x 0AskN/A x 0
Time11:23Volume400
Last Size400Last Tick
Close0.017Avg Vol(10)4,776
Open0.015Avg Vol(30)2,952
Low0.015High0.015
52W Low0.009852W High9.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.015-11.76%1
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
Last32.00Change-0.39
BidN/A x 0AskN/A x 0
Time16:01Volume55.81m
Last Size491Last Tick
Close32.39Avg Vol(10)79,100,798
Open32.50Avg Vol(30)44,233,555
Low31.95High32.58
52W Low31.1752W High39.80
Shares7,326,300,105Mkt Cap234.44b
EPS4.94P/E6.60
Div Yield6.25ReportFull Report
$32.00-1.20%162,779
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.37Change-0.015
BidN/A x 0AskN/A x 0
Time16:00Volume935.13k
Last Size5Last Tick
Close4.385Avg Vol(10)692,044
Open4.39Avg Vol(30)720,863
Low4.36High4.41
52W Low4.3652W High5.29
Shares252,130,824Mkt Cap1.1b
EPS0.16P/E27.60
Div Yield9.611ReportFull Report
$4.37-0.34%1,833
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.76Change-0.02
Bid8.82 x 1600Ask8.95 x 1000
Time16:00Volume873.7k
Last Size1444Last Tick
Close8.78Avg Vol(10)1,760,770
Open8.85Avg Vol(30)1,976,932
Low8.73High8.87
52W Low5.6152W High10.49
Shares170,213,690Mkt Cap1.49b
EPS0.66P/E13.30
Div YieldN/AReportFull Report
$8.76-0.23%3,814
USAT


NameUSA Technologies Inc.MarketNSD
Last14.05Change-0.30
Bid13.45 x 100Ask15.85 x 1500
Time16:00Volume543.6k
Last Size417Last Tick
Close14.35Avg Vol(10)625,320
Open14.40Avg Vol(30)1,011,158
Low13.75High14.44
52W Low4.5052W High14.675
Shares53,670,467Mkt Cap754.07m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$14.05-2.09%3,797
MEET


NameThe Meet Group Inc.MarketNCM
Last4.38Change-0.03
Bid4.31 x 500Ask4.41 x 100
Time16:00Volume772.02k
Last Size576Last Tick
Close4.41Avg Vol(10)1,409,333
Open4.41Avg Vol(30)1,208,649
Low4.35High4.46
52W Low1.8452W High5.45
Shares72,494,857Mkt Cap317.53m
EPS-1.01P/EN/A
Div YieldN/AReportFull Report
$4.38-0.68%3,641
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05Change0.00
BidN/A x 0AskN/A x 0
Time15:58Volume0
Last Size2300Last Tick
Close0.05Avg Vol(10)6,599
OpenN/AAvg Vol(30)23,919
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.07m
EPS-0.04P/EN/A
Div YieldN/AReportFull Report
$0.050.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.015Change0.00
BidN/A x 0AskN/A x 0
Time14:17Volume0
Last Size7000Last Tick
Close0.015Avg Vol(10)43,705
OpenN/AAvg Vol(30)111,847
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change-0.002
BidN/A x 0AskN/A x 0
Time11:23Volume400
Last Size400Last Tick
Close0.017Avg Vol(10)4,776
Open0.015Avg Vol(30)2,952
Low0.015High0.015
52W Low0.009852W High9.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.015-11.76%1
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
Last32.00Change-0.39
BidN/A x 0AskN/A x 0
Time16:01Volume55.81m
Last Size491Last Tick
Close32.39Avg Vol(10)79,100,798
Open32.50Avg Vol(30)44,233,555
Low31.95High32.58
52W Low31.1752W High39.80
Shares7,326,300,105Mkt Cap234.44b
EPS4.94P/E6.60
Div Yield6.25ReportFull Report
$32.00-1.20%162,779
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.37Change-0.015
BidN/A x 0AskN/A x 0
Time16:00Volume935.13k
Last Size5Last Tick
Close4.385Avg Vol(10)692,044
Open4.39Avg Vol(30)720,863
Low4.36High4.41
52W Low4.3652W High5.29
Shares252,130,824Mkt Cap1.1b
EPS0.16P/E27.60
Div Yield9.611ReportFull Report
$4.37-0.34%1,833
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.76Change-0.02
Bid8.82 x 1600Ask8.95 x 1000
Time16:00Volume873.7k
Last Size1444Last Tick
Close8.78Avg Vol(10)1,760,770
Open8.85Avg Vol(30)1,976,932
Low8.73High8.87
52W Low5.6152W High10.49
Shares170,213,690Mkt Cap1.49b
EPS0.66P/E13.30
Div YieldN/AReportFull Report
$8.76-0.23%3,814
USAT


NameUSA Technologies Inc.MarketNSD
Last14.05Change-0.30
Bid13.45 x 100Ask15.85 x 1500
Time16:00Volume543.6k
Last Size417Last Tick
Close14.35Avg Vol(10)625,320
Open14.40Avg Vol(30)1,011,158
Low13.75High14.44
52W Low4.5052W High14.675
Shares53,670,467Mkt Cap754.07m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$14.05-2.09%3,797
MEET


NameThe Meet Group Inc.MarketNCM
Last4.38Change-0.03
Bid4.31 x 500Ask4.41 x 100
Time16:00Volume772.02k
Last Size576Last Tick
Close4.41Avg Vol(10)1,409,333
Open4.41Avg Vol(30)1,208,649
Low4.35High4.46
52W Low1.8452W High5.45
Shares72,494,857Mkt Cap317.53m
EPS-1.01P/EN/A
Div YieldN/AReportFull Report
$4.38-0.68%3,641
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05Change0.00
BidN/A x 0AskN/A x 0
Time15:58Volume0
Last Size2300Last Tick
Close0.05Avg Vol(10)6,599
OpenN/AAvg Vol(30)23,919
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.07m
EPS-0.04P/EN/A
Div YieldN/AReportFull Report
$0.050.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.015Change0.00
BidN/A x 0AskN/A x 0
Time14:17Volume0
Last Size7000Last Tick
Close0.015Avg Vol(10)43,705
OpenN/AAvg Vol(30)111,847
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change-0.002
BidN/A x 0AskN/A x 0
Time11:23Volume400
Last Size400Last Tick
Close0.017Avg Vol(10)4,776
Open0.015Avg Vol(30)2,952
Low0.015High0.015
52W Low0.009852W High9.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.015-11.76%1
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
Last32.00Change-0.39
BidN/A x 0AskN/A x 0
Time16:01Volume55.81m
Last Size491Last Tick
Close32.39Avg Vol(10)79,100,798
Open32.50Avg Vol(30)44,233,555
Low31.95High32.58
52W Low31.1752W High39.80
Shares7,326,300,105Mkt Cap234.44b
EPS4.94P/E6.60
Div Yield6.25ReportFull Report
$32.00-1.20%162,779
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.37Change-0.015
BidN/A x 0AskN/A x 0
Time16:00Volume935.13k
Last Size5Last Tick
Close4.385Avg Vol(10)692,044
Open4.39Avg Vol(30)720,863
Low4.36High4.41
52W Low4.3652W High5.29
Shares252,130,824Mkt Cap1.1b
EPS0.16P/E27.60
Div Yield9.611ReportFull Report
$4.37-0.34%1,833
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.76Change-0.02
Bid8.82 x 1600Ask8.95 x 1000
Time16:00Volume873.7k
Last Size1444Last Tick
Close8.78Avg Vol(10)1,760,770
Open8.85Avg Vol(30)1,976,932
Low8.73High8.87
52W Low5.6152W High10.49
Shares170,213,690Mkt Cap1.49b
EPS0.66P/E13.30
Div YieldN/AReportFull Report
$8.76-0.23%3,814
USAT


NameUSA Technologies Inc.MarketNSD
Last14.05Change-0.30
Bid13.45 x 100Ask15.85 x 1500
Time16:00Volume543.6k
Last Size417Last Tick
Close14.35Avg Vol(10)625,320
Open14.40Avg Vol(30)1,011,158
Low13.75High14.44
52W Low4.5052W High14.675
Shares53,670,467Mkt Cap754.07m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$14.05-2.09%3,797
MEET


NameThe Meet Group Inc.MarketNCM
Last4.38Change-0.03
Bid4.31 x 500Ask4.41 x 100
Time16:00Volume772.02k
Last Size576Last Tick
Close4.41Avg Vol(10)1,409,333
Open4.41Avg Vol(30)1,208,649
Low4.35High4.46
52W Low1.8452W High5.45
Shares72,494,857Mkt Cap317.53m
EPS-1.01P/EN/A
Div YieldN/AReportFull Report
$4.38-0.68%3,641
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05Change0.00
BidN/A x 0AskN/A x 0
Time15:58Volume0
Last Size2300Last Tick
Close0.05Avg Vol(10)6,599
OpenN/AAvg Vol(30)23,919
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.07m
EPS-0.04P/EN/A
Div YieldN/AReportFull Report
$0.050.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.015Change0.00
BidN/A x 0AskN/A x 0
Time14:17Volume0
Last Size7000Last Tick
Close0.015Avg Vol(10)43,705
OpenN/AAvg Vol(30)111,847
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change-0.002
BidN/A x 0AskN/A x 0
Time11:23Volume400
Last Size400Last Tick
Close0.017Avg Vol(10)4,776
Open0.015Avg Vol(30)2,952
Low0.015High0.015
52W Low0.009852W High9.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.015-11.76%1
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
Last32.00Change-0.39
BidN/A x 0AskN/A x 0
Time16:01Volume55.81m
Last Size491Last Tick
Close32.39Avg Vol(10)79,100,798
Open32.50Avg Vol(30)44,233,555
Low31.95High32.58
52W Low31.1752W High39.80
Shares7,326,300,105Mkt Cap234.44b
EPS4.94P/E6.60
Div Yield6.25ReportFull Report
$32.00-1.20%162,779
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.37Change-0.015
BidN/A x 0AskN/A x 0
Time16:00Volume935.13k
Last Size5Last Tick
Close4.385Avg Vol(10)692,044
Open4.39Avg Vol(30)720,863
Low4.36High4.41
52W Low4.3652W High5.29
Shares252,130,824Mkt Cap1.1b
EPS0.16P/E27.60
Div Yield9.611ReportFull Report
$4.37-0.34%1,833
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.76Change-0.02
Bid8.82 x 1600Ask8.95 x 1000
Time16:00Volume873.7k
Last Size1444Last Tick
Close8.78Avg Vol(10)1,760,770
Open8.85Avg Vol(30)1,976,932
Low8.73High8.87
52W Low5.6152W High10.49
Shares170,213,690Mkt Cap1.49b
EPS0.66P/E13.30
Div YieldN/AReportFull Report
$8.76-0.23%3,814
USAT


NameUSA Technologies Inc.MarketNSD
Last14.05Change-0.30
Bid13.45 x 100Ask15.85 x 1500
Time16:00Volume543.6k
Last Size417Last Tick
Close14.35Avg Vol(10)625,320
Open14.40Avg Vol(30)1,011,158
Low13.75High14.44
52W Low4.5052W High14.675
Shares53,670,467Mkt Cap754.07m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$14.05-2.09%3,797
MEET


NameThe Meet Group Inc.MarketNCM
Last4.38Change-0.03
Bid4.31 x 500Ask4.41 x 100
Time16:00Volume772.02k
Last Size576Last Tick
Close4.41Avg Vol(10)1,409,333
Open4.41Avg Vol(30)1,208,649
Low4.35High4.46
52W Low1.8452W High5.45
Shares72,494,857Mkt Cap317.53m
EPS-1.01P/EN/A
Div YieldN/AReportFull Report
$4.38-0.68%3,641
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05Change0.00
BidN/A x 0AskN/A x 0
Time15:58Volume0
Last Size2300Last Tick
Close0.05Avg Vol(10)6,599
OpenN/AAvg Vol(30)23,919
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.07m
EPS-0.04P/EN/A
Div YieldN/AReportFull Report
$0.050.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.015Change0.00
BidN/A x 0AskN/A x 0
Time14:17Volume0
Last Size7000Last Tick
Close0.015Avg Vol(10)43,705
OpenN/AAvg Vol(30)111,847
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change-0.002
BidN/A x 0AskN/A x 0
Time11:23Volume400
Last Size400Last Tick
Close0.017Avg Vol(10)4,776
Open0.015Avg Vol(30)2,952
Low0.015High0.015
52W Low0.009852W High9.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.015-11.76%1
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
Last32.00Change-0.39
BidN/A x 0AskN/A x 0
Time16:01Volume55.81m
Last Size491Last Tick
Close32.39Avg Vol(10)79,100,798
Open32.50Avg Vol(30)44,233,555
Low31.95High32.58
52W Low31.1752W High39.80
Shares7,326,300,105Mkt Cap234.44b
EPS4.94P/E6.60
Div Yield6.25ReportFull Report
$32.00-1.20%162,779
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.37Change-0.015
BidN/A x 0AskN/A x 0
Time16:00Volume935.13k
Last Size5Last Tick
Close4.385Avg Vol(10)692,044
Open4.39Avg Vol(30)720,863
Low4.36High4.41
52W Low4.3652W High5.29
Shares252,130,824Mkt Cap1.1b
EPS0.16P/E27.60
Div Yield9.611ReportFull Report
$4.37-0.34%1,833

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