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  24,370.34 🠋0.22%

 NASDAQ  7,041.22 🠉0.29%

 S&P 500  2,639.43 🠉0.06%

 NYSE  0.00 %

 AMEX  0.00 %

 OIL  10.90 🠉1.40%

 GOLD  117.61 🠋0.06%

 10Y Note  0.00 %

 VIX  23.00 🠉1.59%

 EUR/USD  0.0000 %

SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.26Change0.00
BidN/A x 0AskN/A x 0
Time16:00Volume0
Last Size207854Last Tick
Close8.26Avg Vol(10)2,390,688
OpenN/AAvg Vol(30)1,933,922
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt Cap1.42b
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$8.260.00%0
USAT


NameUSA Technologies Inc.MarketNSD
Last4.085Change-0.025
Bid4.08 x 1000Ask4.09 x 700
Time12:22Volume355.6k
Last Size30Last Tick
Close4.11Avg Vol(10)734,126
Open4.17Avg Vol(30)826,526
Low3.99High4.17
52W Low3.9452W High16.825
Shares60,000,916Mkt Cap245.1m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$4.085-0.61%1,577
MEET


NameThe Meet Group Inc.MarketNCM
Last3.81Change-0.10
Bid3.81 x 900Ask3.82 x 600
Time12:23Volume139.42k
Last Size100Last Tick
Close3.91Avg Vol(10)684,646
Open3.97Avg Vol(30)924,694
Low3.795High3.97
52W Low1.8452W High5.63
Shares73,941,427Mkt Cap281.72m
EPS-1.03P/EN/A
Div YieldN/AReportFull Report
$3.81-2.56%802
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05635Change0.00565
Bid0.0505 x 20000Ask0.062 x 10000
Time9:54Volume2.5k
Last Size2500Last Tick
Close0.0507Avg Vol(10)4,970
Open0.05635Avg Vol(30)14,919
Low0.05635High0.05635
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.21m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0563511.14%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0051Change0.00
BidN/A x 0Ask0.007 x 40000
Time12:32Volume0
Last Size21000Last Tick
Close0.0051Avg Vol(10)17,117
OpenN/AAvg Vol(30)17,309
LowN/AHighN/A
52W Low0.002752W High0.045
Shares1,052,388Mkt Cap5.37k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0103Change-0.0047
Bid0.0101 x 10000Ask0.015 x 10000
Time9:30Volume1k
Last Size8Last Tick
Close0.015Avg Vol(10)790
Open0.0103Avg Vol(30)604
Low0.0103High0.0103
52W Low0.009852W High1.30
Shares289,894Mkt Cap2.99k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0103-31.33%2
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
Last29.90Change-0.01
Bid29.90 x 3800Ask29.91 x 4000
Time12:23Volume17.92m
Last Size100Last Tick
Close29.91Avg Vol(10)43,273,516
Open30.44Avg Vol(30)40,062,806
Low29.83High30.67
52W Low28.8552W High39.325
Shares7,278,000,000Mkt Cap217.61b
EPS5.28P/E5.70
Div Yield6.6867ReportFull Report
$29.90-0.03%66,029
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.995Change0.00
Bid3.99 x 33100Ask4.00 x 6900
Time12:21Volume269.32k
Last Size100Last Tick
Close3.995Avg Vol(10)955,511
Open3.99Avg Vol(30)791,994
Low3.99High4.0063
52W Low3.9152W High5.03
Shares251,930,824Mkt Cap1.01b
EPS0.10P/EN/A
Div Yield10.5131ReportFull Report
$3.9950.00%561
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.26Change0.00
BidN/A x 0AskN/A x 0
Time16:00Volume0
Last Size207854Last Tick
Close8.26Avg Vol(10)2,390,688
OpenN/AAvg Vol(30)1,933,922
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt Cap1.42b
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$8.260.00%0
USAT


NameUSA Technologies Inc.MarketNSD
Last4.085Change-0.025
Bid4.08 x 1000Ask4.09 x 700
Time12:22Volume355.6k
Last Size30Last Tick
Close4.11Avg Vol(10)734,126
Open4.17Avg Vol(30)826,526
Low3.99High4.17
52W Low3.9452W High16.825
Shares60,000,916Mkt Cap245.1m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$4.085-0.61%1,577
MEET


NameThe Meet Group Inc.MarketNCM
Last3.82Change-0.09
Bid3.81 x 900Ask3.82 x 600
Time12:23Volume139.52k
Last Size100Last Tick
Close3.91Avg Vol(10)684,646
Open3.97Avg Vol(30)924,694
Low3.795High3.97
52W Low1.8452W High5.63
Shares73,941,427Mkt Cap282.46m
EPS-1.03P/EN/A
Div YieldN/AReportFull Report
$3.82-2.30%803
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05635Change0.00565
Bid0.0505 x 20000Ask0.062 x 10000
Time9:54Volume2.5k
Last Size2500Last Tick
Close0.0507Avg Vol(10)4,970
Open0.05635Avg Vol(30)14,919
Low0.05635High0.05635
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.21m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0563511.14%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0051Change0.00
BidN/A x 0Ask0.007 x 40000
Time12:32Volume0
Last Size21000Last Tick
Close0.0051Avg Vol(10)17,117
OpenN/AAvg Vol(30)17,309
LowN/AHighN/A
52W Low0.002752W High0.045
Shares1,052,388Mkt Cap5.37k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0103Change-0.0047
Bid0.0101 x 10000Ask0.015 x 10000
Time9:30Volume1k
Last Size8Last Tick
Close0.015Avg Vol(10)790
Open0.0103Avg Vol(30)604
Low0.0103High0.0103
52W Low0.009852W High1.30
Shares289,894Mkt Cap2.99k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0103-31.33%2
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
Last29.90Change-0.01
Bid29.90 x 3800Ask29.91 x 4000
Time12:23Volume17.92m
Last Size100Last Tick
Close29.91Avg Vol(10)43,273,516
Open30.44Avg Vol(30)40,062,806
Low29.83High30.67
52W Low28.8552W High39.325
Shares7,278,000,000Mkt Cap217.61b
EPS5.28P/E5.70
Div Yield6.6867ReportFull Report
$29.90-0.03%66,029
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.995Change0.00
Bid3.99 x 33100Ask4.00 x 6900
Time12:21Volume269.32k
Last Size100Last Tick
Close3.995Avg Vol(10)955,511
Open3.99Avg Vol(30)791,994
Low3.99High4.0063
52W Low3.9152W High5.03
Shares251,930,824Mkt Cap1.01b
EPS0.10P/EN/A
Div Yield10.5131ReportFull Report
$3.9950.00%561
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.26Change0.00
BidN/A x 0AskN/A x 0
Time16:00Volume0
Last Size207854Last Tick
Close8.26Avg Vol(10)2,390,688
OpenN/AAvg Vol(30)1,933,922
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt Cap1.42b
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$8.260.00%0
USAT


NameUSA Technologies Inc.MarketNSD
Last4.085Change-0.025
Bid4.08 x 1000Ask4.09 x 700
Time12:22Volume355.6k
Last Size30Last Tick
Close4.11Avg Vol(10)734,126
Open4.17Avg Vol(30)826,526
Low3.99High4.17
52W Low3.9452W High16.825
Shares60,000,916Mkt Cap245.1m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$4.085-0.61%1,577
MEET


NameThe Meet Group Inc.MarketNCM
Last3.81Change-0.10
Bid3.81 x 900Ask3.82 x 600
Time12:23Volume139.42k
Last Size100Last Tick
Close3.91Avg Vol(10)684,646
Open3.97Avg Vol(30)924,694
Low3.795High3.97
52W Low1.8452W High5.63
Shares73,941,427Mkt Cap281.72m
EPS-1.03P/EN/A
Div YieldN/AReportFull Report
$3.81-2.56%802
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05635Change0.00565
Bid0.0505 x 20000Ask0.062 x 10000
Time9:54Volume2.5k
Last Size2500Last Tick
Close0.0507Avg Vol(10)4,970
Open0.05635Avg Vol(30)14,919
Low0.05635High0.05635
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.21m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0563511.14%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0051Change0.00
BidN/A x 0Ask0.007 x 40000
Time12:32Volume0
Last Size21000Last Tick
Close0.0051Avg Vol(10)17,117
OpenN/AAvg Vol(30)17,309
LowN/AHighN/A
52W Low0.002752W High0.045
Shares1,052,388Mkt Cap5.37k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0103Change-0.0047
Bid0.0101 x 10000Ask0.015 x 10000
Time9:30Volume1k
Last Size8Last Tick
Close0.015Avg Vol(10)790
Open0.0103Avg Vol(30)604
Low0.0103High0.0103
52W Low0.009852W High1.30
Shares289,894Mkt Cap2.99k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0103-31.33%2
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
Last29.91Change0.00
Bid29.90 x 2800Ask29.91 x 4400
Time12:23Volume17.92m
Last Size125Last Tick
Close29.91Avg Vol(10)43,273,516
Open30.44Avg Vol(30)40,062,806
Low29.83High30.67
52W Low28.8552W High39.325
Shares7,278,000,000Mkt Cap217.68b
EPS5.28P/E5.70
Div Yield6.6867ReportFull Report
$29.910.00%66,033
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.995Change0.00
Bid3.99 x 33100Ask4.00 x 6900
Time12:21Volume269.32k
Last Size100Last Tick
Close3.995Avg Vol(10)955,511
Open3.99Avg Vol(30)791,994
Low3.99High4.0063
52W Low3.9152W High5.03
Shares251,930,824Mkt Cap1.01b
EPS0.10P/EN/A
Div Yield10.5131ReportFull Report
$3.9950.00%561
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.26Change0.00
BidN/A x 0AskN/A x 0
Time16:00Volume0
Last Size207854Last Tick
Close8.26Avg Vol(10)2,390,688
OpenN/AAvg Vol(30)1,933,922
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt Cap1.42b
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$8.260.00%0
USAT


NameUSA Technologies Inc.MarketNSD
Last4.085Change-0.025
Bid4.08 x 1000Ask4.09 x 700
Time12:22Volume355.6k
Last Size30Last Tick
Close4.11Avg Vol(10)734,126
Open4.17Avg Vol(30)826,526
Low3.99High4.17
52W Low3.9452W High16.825
Shares60,000,916Mkt Cap245.1m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$4.085-0.61%1,577
MEET


NameThe Meet Group Inc.MarketNCM
Last3.81Change-0.10
Bid3.81 x 900Ask3.82 x 600
Time12:23Volume139.42k
Last Size100Last Tick
Close3.91Avg Vol(10)684,646
Open3.97Avg Vol(30)924,694
Low3.795High3.97
52W Low1.8452W High5.63
Shares73,941,427Mkt Cap281.72m
EPS-1.03P/EN/A
Div YieldN/AReportFull Report
$3.81-2.56%802
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05635Change0.00565
Bid0.0505 x 20000Ask0.062 x 10000
Time9:54Volume2.5k
Last Size2500Last Tick
Close0.0507Avg Vol(10)4,970
Open0.05635Avg Vol(30)14,919
Low0.05635High0.05635
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.21m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0563511.14%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0051Change0.00
BidN/A x 0Ask0.007 x 40000
Time12:32Volume0
Last Size21000Last Tick
Close0.0051Avg Vol(10)17,117
OpenN/AAvg Vol(30)17,309
LowN/AHighN/A
52W Low0.002752W High0.045
Shares1,052,388Mkt Cap5.37k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0103Change-0.0047
Bid0.0101 x 10000Ask0.015 x 10000
Time9:30Volume1k
Last Size8Last Tick
Close0.015Avg Vol(10)790
Open0.0103Avg Vol(30)604
Low0.0103High0.0103
52W Low0.009852W High1.30
Shares289,894Mkt Cap2.99k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0103-31.33%2
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
Last29.91Change0.00
Bid29.91 x 4700Ask29.92 x 2500
Time12:23Volume17.93m
Last Size1100Last Tick
Close29.91Avg Vol(10)43,273,516
Open30.44Avg Vol(30)40,062,806
Low29.83High30.67
52W Low28.8552W High39.325
Shares7,278,000,000Mkt Cap217.68b
EPS5.28P/E5.70
Div Yield6.6867ReportFull Report
$29.910.00%66,051
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.995Change0.00
Bid3.99 x 33100Ask4.00 x 6900
Time12:21Volume269.32k
Last Size100Last Tick
Close3.995Avg Vol(10)955,511
Open3.99Avg Vol(30)791,994
Low3.99High4.0063
52W Low3.9152W High5.03
Shares251,930,824Mkt Cap1.01b
EPS0.10P/EN/A
Div Yield10.5131ReportFull Report
$3.9950.00%561
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.26Change0.00
BidN/A x 0AskN/A x 0
Time16:00Volume0
Last Size207854Last Tick
Close8.26Avg Vol(10)2,390,688
OpenN/AAvg Vol(30)1,933,922
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt Cap1.42b
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$8.260.00%0
USAT


NameUSA Technologies Inc.MarketNSD
Last4.085Change-0.025
Bid4.08 x 1000Ask4.09 x 700
Time12:22Volume355.6k
Last Size30Last Tick
Close4.11Avg Vol(10)734,126
Open4.17Avg Vol(30)826,526
Low3.99High4.17
52W Low3.9452W High16.825
Shares60,000,916Mkt Cap245.1m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$4.085-0.61%1,577
MEET


NameThe Meet Group Inc.MarketNCM
Last3.82Change-0.09
Bid3.81 x 900Ask3.82 x 600
Time12:23Volume139.52k
Last Size100Last Tick
Close3.91Avg Vol(10)684,646
Open3.97Avg Vol(30)924,694
Low3.795High3.97
52W Low1.8452W High5.63
Shares73,941,427Mkt Cap282.46m
EPS-1.03P/EN/A
Div YieldN/AReportFull Report
$3.82-2.30%803
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05635Change0.00565
Bid0.0505 x 20000Ask0.062 x 10000
Time9:54Volume2.5k
Last Size2500Last Tick
Close0.0507Avg Vol(10)4,970
Open0.05635Avg Vol(30)14,919
Low0.05635High0.05635
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.21m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0563511.14%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0051Change0.00
BidN/A x 0Ask0.007 x 40000
Time12:32Volume0
Last Size21000Last Tick
Close0.0051Avg Vol(10)17,117
OpenN/AAvg Vol(30)17,309
LowN/AHighN/A
52W Low0.002752W High0.045
Shares1,052,388Mkt Cap5.37k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0103Change-0.0047
Bid0.0101 x 10000Ask0.015 x 10000
Time9:30Volume1k
Last Size8Last Tick
Close0.015Avg Vol(10)790
Open0.0103Avg Vol(30)604
Low0.0103High0.0103
52W Low0.009852W High1.30
Shares289,894Mkt Cap2.99k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0103-31.33%2
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
Last29.90Change-0.01
Bid29.90 x 3800Ask29.91 x 4000
Time12:23Volume17.92m
Last Size100Last Tick
Close29.91Avg Vol(10)43,273,516
Open30.44Avg Vol(30)40,062,806
Low29.83High30.67
52W Low28.8552W High39.325
Shares7,278,000,000Mkt Cap217.61b
EPS5.28P/E5.70
Div Yield6.6867ReportFull Report
$29.90-0.03%66,029
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.995Change0.00
Bid3.99 x 33100Ask4.00 x 6900
Time12:21Volume269.32k
Last Size100Last Tick
Close3.995Avg Vol(10)955,511
Open3.99Avg Vol(30)791,994
Low3.99High4.0063
52W Low3.9152W High5.03
Shares251,930,824Mkt Cap1.01b
EPS0.10P/EN/A
Div Yield10.5131ReportFull Report
$3.9950.00%561
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.26Change0.00
BidN/A x 0AskN/A x 0
Time16:00Volume0
Last Size207854Last Tick
Close8.26Avg Vol(10)2,390,688
OpenN/AAvg Vol(30)1,933,922
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt Cap1.42b
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$8.260.00%0
USAT


NameUSA Technologies Inc.MarketNSD
Last4.085Change-0.025
Bid4.08 x 1000Ask4.09 x 700
Time12:22Volume355.6k
Last Size30Last Tick
Close4.11Avg Vol(10)734,126
Open4.17Avg Vol(30)826,526
Low3.99High4.17
52W Low3.9452W High16.825
Shares60,000,916Mkt Cap245.1m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$4.085-0.61%1,577
MEET


NameThe Meet Group Inc.MarketNCM
Last3.82Change-0.09
Bid3.81 x 900Ask3.82 x 600
Time12:23Volume139.52k
Last Size100Last Tick
Close3.91Avg Vol(10)684,646
Open3.97Avg Vol(30)924,694
Low3.795High3.97
52W Low1.8452W High5.63
Shares73,941,427Mkt Cap282.46m
EPS-1.03P/EN/A
Div YieldN/AReportFull Report
$3.82-2.30%803
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05635Change0.00565
Bid0.0505 x 20000Ask0.062 x 10000
Time9:54Volume2.5k
Last Size2500Last Tick
Close0.0507Avg Vol(10)4,970
Open0.05635Avg Vol(30)14,919
Low0.05635High0.05635
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.21m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0563511.14%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0051Change0.00
BidN/A x 0Ask0.007 x 40000
Time12:32Volume0
Last Size21000Last Tick
Close0.0051Avg Vol(10)17,117
OpenN/AAvg Vol(30)17,309
LowN/AHighN/A
52W Low0.002752W High0.045
Shares1,052,388Mkt Cap5.37k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0103Change-0.0047
Bid0.0101 x 10000Ask0.015 x 10000
Time9:30Volume1k
Last Size8Last Tick
Close0.015Avg Vol(10)790
Open0.0103Avg Vol(30)604
Low0.0103High0.0103
52W Low0.009852W High1.30
Shares289,894Mkt Cap2.99k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0103-31.33%2
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
Last29.91Change0.00
Bid29.91 x 4700Ask29.92 x 2500
Time12:23Volume17.93m
Last Size1100Last Tick
Close29.91Avg Vol(10)43,273,516
Open30.44Avg Vol(30)40,062,806
Low29.83High30.67
52W Low28.8552W High39.325
Shares7,278,000,000Mkt Cap217.68b
EPS5.28P/E5.70
Div Yield6.6867ReportFull Report
$29.910.00%66,051
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.995Change0.00
Bid3.99 x 33100Ask4.00 x 6900
Time12:21Volume269.32k
Last Size100Last Tick
Close3.995Avg Vol(10)955,511
Open3.99Avg Vol(30)791,994
Low3.99High4.0063
52W Low3.9152W High5.03
Shares251,930,824Mkt Cap1.01b
EPS0.10P/EN/A
Div Yield10.5131ReportFull Report
$3.9950.00%561
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.26Change0.00
BidN/A x 0AskN/A x 0
Time16:00Volume0
Last Size207854Last Tick
Close8.26Avg Vol(10)2,390,688
OpenN/AAvg Vol(30)1,933,922
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt Cap1.42b
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$8.260.00%0
USAT


NameUSA Technologies Inc.MarketNSD
Last4.085Change-0.025
Bid4.08 x 1000Ask4.09 x 700
Time12:22Volume355.6k
Last Size30Last Tick
Close4.11Avg Vol(10)734,126
Open4.17Avg Vol(30)826,526
Low3.99High4.17
52W Low3.9452W High16.825
Shares60,000,916Mkt Cap245.1m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$4.085-0.61%1,577
MEET


NameThe Meet Group Inc.MarketNCM
Last3.81Change-0.10
Bid3.81 x 900Ask3.82 x 600
Time12:23Volume139.42k
Last Size100Last Tick
Close3.91Avg Vol(10)684,646
Open3.97Avg Vol(30)924,694
Low3.795High3.97
52W Low1.8452W High5.63
Shares73,941,427Mkt Cap281.72m
EPS-1.03P/EN/A
Div YieldN/AReportFull Report
$3.81-2.56%802
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.05635Change0.00565
Bid0.0505 x 20000Ask0.062 x 10000
Time9:54Volume2.5k
Last Size2500Last Tick
Close0.0507Avg Vol(10)4,970
Open0.05635Avg Vol(30)14,919
Low0.05635High0.05635
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.21m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0563511.14%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0051Change0.00
BidN/A x 0Ask0.007 x 40000
Time12:32Volume0
Last Size21000Last Tick
Close0.0051Avg Vol(10)17,117
OpenN/AAvg Vol(30)17,309
LowN/AHighN/A
52W Low0.002752W High0.045
Shares1,052,388Mkt Cap5.37k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0103Change-0.0047
Bid0.0101 x 10000Ask0.015 x 10000
Time9:30Volume1k
Last Size8Last Tick
Close0.015Avg Vol(10)790
Open0.0103Avg Vol(30)604
Low0.0103High0.0103
52W Low0.009852W High1.30
Shares289,894Mkt Cap2.99k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0103-31.33%2
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
Last29.91Change0.00
Bid29.91 x 4700Ask29.92 x 2500
Time12:23Volume17.93m
Last Size1100Last Tick
Close29.91Avg Vol(10)43,273,516
Open30.44Avg Vol(30)40,062,806
Low29.83High30.67
52W Low28.8552W High39.325
Shares7,278,000,000Mkt Cap217.68b
EPS5.28P/E5.70
Div Yield6.6867ReportFull Report
$29.910.00%66,051
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.995Change0.00
Bid3.99 x 33100Ask4.00 x 6900
Time12:21Volume269.32k
Last Size100Last Tick
Close3.995Avg Vol(10)955,511
Open3.99Avg Vol(30)791,994
Low3.99High4.0063
52W Low3.9152W High5.03
Shares251,930,824Mkt Cap1.01b
EPS0.10P/EN/A
Div Yield10.5131ReportFull Report
$3.9950.00%561

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