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  24,995.11 🠉2.17%

 NASDAQ  9,340.22 🠉0.17%

 S&P 500  2,991.77 🠉1.23%

 NYSE  0.00 %

 AMEX  0.00 %

 OIL  25.66 🠉0.35%

 GOLD  160.89 🠋1.42%

 10Y Note  0.00 %

 VIX  28.01 🠋0.53%

 EUR/USD  0.0000 %

SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
LastN/AChangeN/A
BidN/A x 0AskN/A x 0
TimeVolume0
Last SizeLast Tick
CloseN/AAvg Vol(10)1,640,142
OpenN/AAvg Vol(30)1,702,193
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt CapN/A
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$N/AN/A0
USAT


NameUSA Technologies Inc.MarketOTCPK
Last6.47Change0.32
BidN/A x 0AskN/A x 0
Time15:59Volume52.45k
Last Size100Last Tick
Close6.15Avg Vol(10)79,054
Open6.15Avg Vol(30)127,223
Low6.15High6.66
52W Low3.8052W High9.25
Shares64,174,824Mkt Cap415.21m
EPS-0.58P/EN/A
Div YieldN/AReportFull Report
$6.475.20%142
MEET


NameThe Meet Group Inc.MarketNCM
Last6.175Change-0.015
Bid6.15 x 1700Ask6.20 x 2500
Time16:00Volume2.02m
Last Size4Last Tick
Close6.19Avg Vol(10)1,550,218
Open6.19Avg Vol(30)1,719,792
Low6.14High6.20
52W Low3.0552W High7.00
Shares71,803,638Mkt Cap443.39m
EPS0.11P/E56.30
Div YieldN/AReportFull Report
$6.175-0.24%5,487
ASNB


NameEKIMAS Corporation - Ordinary SharesMarketOTCQB
Last0.03Change0.005
Bid0.00 x 0AskN/A x 0
Time14:58Volume29.2k
Last Size5000Last Tick
Close0.025Avg Vol(10)354,194
Open0.029Avg Vol(30)237,781
Low0.028High0.03
52W Low0.020152W High0.23
Shares28,262,371Mkt Cap847.87k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0320.00%12
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0021Change0.00
Bid0.00 x 0AskN/A x 0
Time11:01Volume56
Last Size56Last Tick
Close0.0021Avg Vol(10)23,204
OpenN/AAvg Vol(30)8,372
LowN/AHighN/A
52W Low0.001552W High0.0142
Shares332Mkt Cap1
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00210.00%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0031Change0.00
Bid0.00 x 0AskN/A x 0
Time13:17Volume0
Last Size5Last Tick
Close0.0031Avg Vol(10)8
OpenN/AAvg Vol(30)8,154
LowN/AHighN/A
52W Low0.003152W High0.0118
Shares289,894Mkt Cap899
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00310.00%0
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
Last30.82Change0.94
Bid30.85 x 200Ask30.94 x 900
Time16:10Volume41.37m
Last Size3Last Tick
Close29.88Avg Vol(10)37,160,747
Open30.64Avg Vol(30)35,558,150
Low30.57High31.12
52W Low26.0852W High39.70
Shares7,125,000,000Mkt Cap219.59b
EPS1.96P/E15.20
Div Yield6.7489ReportFull Report
$30.823.15%175,140
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.60Change0.02
Bid3.60 x 200Ask3.61 x 400
Time16:10Volume1.14m
Last Size0Last Tick
Close3.58Avg Vol(10)902,145
Open3.59Avg Vol(30)843,980
Low3.59High3.66
52W Low2.6052W High4.49
Shares247,695,769Mkt Cap891.7m
EPS-0.43P/E5.40
Div Yield9.1667ReportFull Report
$3.600.56%3,413
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
LastN/AChangeN/A
BidN/A x 0AskN/A x 0
TimeVolume0
Last SizeLast Tick
CloseN/AAvg Vol(10)1,640,142
OpenN/AAvg Vol(30)1,702,193
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt CapN/A
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$N/AN/A0
USAT


NameUSA Technologies Inc.MarketOTCPK
Last6.47Change0.32
BidN/A x 0AskN/A x 0
Time15:59Volume52.45k
Last Size100Last Tick
Close6.15Avg Vol(10)79,054
Open6.15Avg Vol(30)127,223
Low6.15High6.66
52W Low3.8052W High9.25
Shares64,174,824Mkt Cap415.21m
EPS-0.58P/EN/A
Div YieldN/AReportFull Report
$6.475.20%142
MEET


NameThe Meet Group Inc.MarketNCM
Last6.175Change-0.015
Bid6.15 x 1700Ask6.20 x 2500
Time16:00Volume2.02m
Last Size4Last Tick
Close6.19Avg Vol(10)1,550,218
Open6.19Avg Vol(30)1,719,792
Low6.14High6.20
52W Low3.0552W High7.00
Shares71,803,638Mkt Cap443.39m
EPS0.11P/E56.30
Div YieldN/AReportFull Report
$6.175-0.24%5,487
ASNB


NameEKIMAS Corporation - Ordinary SharesMarketOTCQB
Last0.03Change0.005
Bid0.00 x 0AskN/A x 0
Time14:58Volume29.2k
Last Size5000Last Tick
Close0.025Avg Vol(10)354,194
Open0.029Avg Vol(30)237,781
Low0.028High0.03
52W Low0.020152W High0.23
Shares28,262,371Mkt Cap847.87k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0320.00%12
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0021Change0.00
Bid0.00 x 0AskN/A x 0
Time11:01Volume56
Last Size56Last Tick
Close0.0021Avg Vol(10)23,204
OpenN/AAvg Vol(30)8,372
LowN/AHighN/A
52W Low0.001552W High0.0142
Shares332Mkt Cap1
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00210.00%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0031Change0.00
Bid0.00 x 0AskN/A x 0
Time13:17Volume0
Last Size5Last Tick
Close0.0031Avg Vol(10)8
OpenN/AAvg Vol(30)8,154
LowN/AHighN/A
52W Low0.003152W High0.0118
Shares289,894Mkt Cap899
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00310.00%0
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
Last30.82Change0.94
Bid30.85 x 200Ask30.94 x 900
Time16:10Volume41.37m
Last Size3Last Tick
Close29.88Avg Vol(10)37,160,747
Open30.64Avg Vol(30)35,558,150
Low30.57High31.12
52W Low26.0852W High39.70
Shares7,125,000,000Mkt Cap219.59b
EPS1.96P/E15.20
Div Yield6.7489ReportFull Report
$30.823.15%175,140
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.60Change0.02
Bid3.60 x 200Ask3.61 x 400
Time16:10Volume1.14m
Last Size0Last Tick
Close3.58Avg Vol(10)902,145
Open3.59Avg Vol(30)843,980
Low3.59High3.66
52W Low2.6052W High4.49
Shares247,695,769Mkt Cap891.7m
EPS-0.43P/E5.40
Div Yield9.1667ReportFull Report
$3.600.56%3,413
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
LastN/AChangeN/A
BidN/A x 0AskN/A x 0
TimeVolume0
Last SizeLast Tick
CloseN/AAvg Vol(10)1,640,142
OpenN/AAvg Vol(30)1,702,193
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt CapN/A
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$N/AN/A0
USAT


NameUSA Technologies Inc.MarketOTCPK
Last6.47Change0.32
BidN/A x 0AskN/A x 0
Time15:59Volume52.45k
Last Size100Last Tick
Close6.15Avg Vol(10)79,054
Open6.15Avg Vol(30)127,223
Low6.15High6.66
52W Low3.8052W High9.25
Shares64,174,824Mkt Cap415.21m
EPS-0.58P/EN/A
Div YieldN/AReportFull Report
$6.475.20%142
MEET


NameThe Meet Group Inc.MarketNCM
Last6.175Change-0.015
Bid6.15 x 1700Ask6.20 x 2500
Time16:00Volume2.02m
Last Size4Last Tick
Close6.19Avg Vol(10)1,550,218
Open6.19Avg Vol(30)1,719,792
Low6.14High6.20
52W Low3.0552W High7.00
Shares71,803,638Mkt Cap443.39m
EPS0.11P/E56.30
Div YieldN/AReportFull Report
$6.175-0.24%5,487
ASNB


NameEKIMAS Corporation - Ordinary SharesMarketOTCQB
Last0.03Change0.005
Bid0.00 x 0AskN/A x 0
Time14:58Volume29.2k
Last Size5000Last Tick
Close0.025Avg Vol(10)354,194
Open0.029Avg Vol(30)237,781
Low0.028High0.03
52W Low0.020152W High0.23
Shares28,262,371Mkt Cap847.87k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0320.00%12
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0021Change0.00
Bid0.00 x 0AskN/A x 0
Time11:01Volume56
Last Size56Last Tick
Close0.0021Avg Vol(10)23,204
OpenN/AAvg Vol(30)8,372
LowN/AHighN/A
52W Low0.001552W High0.0142
Shares332Mkt Cap1
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00210.00%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0031Change0.00
Bid0.00 x 0AskN/A x 0
Time13:17Volume0
Last Size5Last Tick
Close0.0031Avg Vol(10)8
OpenN/AAvg Vol(30)8,154
LowN/AHighN/A
52W Low0.003152W High0.0118
Shares289,894Mkt Cap899
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00310.00%0
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
Last30.82Change0.94
Bid30.85 x 200Ask30.94 x 900
Time16:10Volume41.37m
Last Size3Last Tick
Close29.88Avg Vol(10)37,160,747
Open30.64Avg Vol(30)35,558,150
Low30.57High31.12
52W Low26.0852W High39.70
Shares7,125,000,000Mkt Cap219.59b
EPS1.96P/E15.20
Div Yield6.7489ReportFull Report
$30.823.15%175,140
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.60Change0.02
Bid3.60 x 200Ask3.61 x 400
Time16:10Volume1.14m
Last Size0Last Tick
Close3.58Avg Vol(10)902,145
Open3.59Avg Vol(30)843,980
Low3.59High3.66
52W Low2.6052W High4.49
Shares247,695,769Mkt Cap891.7m
EPS-0.43P/E5.40
Div Yield9.1667ReportFull Report
$3.600.56%3,413
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
LastN/AChangeN/A
BidN/A x 0AskN/A x 0
TimeVolume0
Last SizeLast Tick
CloseN/AAvg Vol(10)1,640,142
OpenN/AAvg Vol(30)1,702,193
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt CapN/A
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$N/AN/A0
USAT


NameUSA Technologies Inc.MarketOTCPK
Last6.47Change0.32
BidN/A x 0AskN/A x 0
Time15:59Volume52.45k
Last Size100Last Tick
Close6.15Avg Vol(10)79,054
Open6.15Avg Vol(30)127,223
Low6.15High6.66
52W Low3.8052W High9.25
Shares64,174,824Mkt Cap415.21m
EPS-0.58P/EN/A
Div YieldN/AReportFull Report
$6.475.20%142
MEET


NameThe Meet Group Inc.MarketNCM
Last6.175Change-0.015
Bid6.15 x 1700Ask6.20 x 2500
Time16:00Volume2.02m
Last Size4Last Tick
Close6.19Avg Vol(10)1,550,218
Open6.19Avg Vol(30)1,719,792
Low6.14High6.20
52W Low3.0552W High7.00
Shares71,803,638Mkt Cap443.39m
EPS0.11P/E56.30
Div YieldN/AReportFull Report
$6.175-0.24%5,487
ASNB


NameEKIMAS Corporation - Ordinary SharesMarketOTCQB
Last0.03Change0.005
Bid0.00 x 0AskN/A x 0
Time14:58Volume29.2k
Last Size5000Last Tick
Close0.025Avg Vol(10)354,194
Open0.029Avg Vol(30)237,781
Low0.028High0.03
52W Low0.020152W High0.23
Shares28,262,371Mkt Cap847.87k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0320.00%12
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0021Change0.00
Bid0.00 x 0AskN/A x 0
Time11:01Volume56
Last Size56Last Tick
Close0.0021Avg Vol(10)23,204
OpenN/AAvg Vol(30)8,372
LowN/AHighN/A
52W Low0.001552W High0.0142
Shares332Mkt Cap1
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00210.00%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0031Change0.00
Bid0.00 x 0AskN/A x 0
Time13:17Volume0
Last Size5Last Tick
Close0.0031Avg Vol(10)8
OpenN/AAvg Vol(30)8,154
LowN/AHighN/A
52W Low0.003152W High0.0118
Shares289,894Mkt Cap899
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00310.00%0
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
Last30.82Change0.94
Bid30.85 x 200Ask30.94 x 900
Time16:10Volume41.37m
Last Size3Last Tick
Close29.88Avg Vol(10)37,160,747
Open30.64Avg Vol(30)35,558,150
Low30.57High31.12
52W Low26.0852W High39.70
Shares7,125,000,000Mkt Cap219.59b
EPS1.96P/E15.20
Div Yield6.7489ReportFull Report
$30.823.15%175,140
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.60Change0.02
Bid3.60 x 200Ask3.61 x 400
Time16:10Volume1.14m
Last Size0Last Tick
Close3.58Avg Vol(10)902,145
Open3.59Avg Vol(30)843,980
Low3.59High3.66
52W Low2.6052W High4.49
Shares247,695,769Mkt Cap891.7m
EPS-0.43P/E5.40
Div Yield9.1667ReportFull Report
$3.600.56%3,413
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
LastN/AChangeN/A
BidN/A x 0AskN/A x 0
TimeVolume0
Last SizeLast Tick
CloseN/AAvg Vol(10)1,640,142
OpenN/AAvg Vol(30)1,702,193
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt CapN/A
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$N/AN/A0
USAT


NameUSA Technologies Inc.MarketOTCPK
Last6.47Change0.32
BidN/A x 0AskN/A x 0
Time15:59Volume52.45k
Last Size100Last Tick
Close6.15Avg Vol(10)79,054
Open6.15Avg Vol(30)127,223
Low6.15High6.66
52W Low3.8052W High9.25
Shares64,174,824Mkt Cap415.21m
EPS-0.58P/EN/A
Div YieldN/AReportFull Report
$6.475.20%142
MEET


NameThe Meet Group Inc.MarketNCM
Last6.175Change-0.015
Bid6.15 x 1700Ask6.20 x 2500
Time16:00Volume2.02m
Last Size4Last Tick
Close6.19Avg Vol(10)1,550,218
Open6.19Avg Vol(30)1,719,792
Low6.14High6.20
52W Low3.0552W High7.00
Shares71,803,638Mkt Cap443.39m
EPS0.11P/E56.30
Div YieldN/AReportFull Report
$6.175-0.24%5,487
ASNB


NameEKIMAS Corporation - Ordinary SharesMarketOTCQB
Last0.03Change0.005
Bid0.00 x 0AskN/A x 0
Time14:58Volume29.2k
Last Size5000Last Tick
Close0.025Avg Vol(10)354,194
Open0.029Avg Vol(30)237,781
Low0.028High0.03
52W Low0.020152W High0.23
Shares28,262,371Mkt Cap847.87k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0320.00%12
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0021Change0.00
Bid0.00 x 0AskN/A x 0
Time11:01Volume56
Last Size56Last Tick
Close0.0021Avg Vol(10)23,204
OpenN/AAvg Vol(30)8,372
LowN/AHighN/A
52W Low0.001552W High0.0142
Shares332Mkt Cap1
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00210.00%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0031Change0.00
Bid0.00 x 0AskN/A x 0
Time13:17Volume0
Last Size5Last Tick
Close0.0031Avg Vol(10)8
OpenN/AAvg Vol(30)8,154
LowN/AHighN/A
52W Low0.003152W High0.0118
Shares289,894Mkt Cap899
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00310.00%0
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
Last30.82Change0.94
Bid30.85 x 200Ask30.94 x 900
Time16:10Volume41.37m
Last Size3Last Tick
Close29.88Avg Vol(10)37,160,747
Open30.64Avg Vol(30)35,558,150
Low30.57High31.12
52W Low26.0852W High39.70
Shares7,125,000,000Mkt Cap219.59b
EPS1.96P/E15.20
Div Yield6.7489ReportFull Report
$30.823.15%175,140
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.60Change0.02
Bid3.60 x 200Ask3.61 x 400
Time16:10Volume1.14m
Last Size0Last Tick
Close3.58Avg Vol(10)902,145
Open3.59Avg Vol(30)843,980
Low3.59High3.66
52W Low2.6052W High4.49
Shares247,695,769Mkt Cap891.7m
EPS-0.43P/E5.40
Div Yield9.1667ReportFull Report
$3.600.56%3,413
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
LastN/AChangeN/A
BidN/A x 0AskN/A x 0
TimeVolume0
Last SizeLast Tick
CloseN/AAvg Vol(10)1,640,142
OpenN/AAvg Vol(30)1,702,193
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt CapN/A
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$N/AN/A0
USAT


NameUSA Technologies Inc.MarketOTCPK
Last6.47Change0.32
BidN/A x 0AskN/A x 0
Time15:59Volume52.45k
Last Size100Last Tick
Close6.15Avg Vol(10)79,054
Open6.15Avg Vol(30)127,223
Low6.15High6.66
52W Low3.8052W High9.25
Shares64,174,824Mkt Cap415.21m
EPS-0.58P/EN/A
Div YieldN/AReportFull Report
$6.475.20%142
MEET


NameThe Meet Group Inc.MarketNCM
Last6.175Change-0.015
Bid6.15 x 1700Ask6.20 x 2500
Time16:00Volume2.02m
Last Size4Last Tick
Close6.19Avg Vol(10)1,550,218
Open6.19Avg Vol(30)1,719,792
Low6.14High6.20
52W Low3.0552W High7.00
Shares71,803,638Mkt Cap443.39m
EPS0.11P/E56.30
Div YieldN/AReportFull Report
$6.175-0.24%5,487
ASNB


NameEKIMAS Corporation - Ordinary SharesMarketOTCQB
Last0.03Change0.005
Bid0.00 x 0AskN/A x 0
Time14:58Volume29.2k
Last Size5000Last Tick
Close0.025Avg Vol(10)354,194
Open0.029Avg Vol(30)237,781
Low0.028High0.03
52W Low0.020152W High0.23
Shares28,262,371Mkt Cap847.87k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0320.00%12
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0021Change0.00
Bid0.00 x 0AskN/A x 0
Time11:01Volume56
Last Size56Last Tick
Close0.0021Avg Vol(10)23,204
OpenN/AAvg Vol(30)8,372
LowN/AHighN/A
52W Low0.001552W High0.0142
Shares332Mkt Cap1
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00210.00%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0031Change0.00
Bid0.00 x 0AskN/A x 0
Time13:17Volume0
Last Size5Last Tick
Close0.0031Avg Vol(10)8
OpenN/AAvg Vol(30)8,154
LowN/AHighN/A
52W Low0.003152W High0.0118
Shares289,894Mkt Cap899
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00310.00%0
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
Last30.82Change0.94
Bid30.85 x 200Ask30.94 x 900
Time16:10Volume41.37m
Last Size3Last Tick
Close29.88Avg Vol(10)37,160,747
Open30.64Avg Vol(30)35,558,150
Low30.57High31.12
52W Low26.0852W High39.70
Shares7,125,000,000Mkt Cap219.59b
EPS1.96P/E15.20
Div Yield6.7489ReportFull Report
$30.823.15%175,140
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.60Change0.02
Bid3.60 x 200Ask3.61 x 400
Time16:10Volume1.14m
Last Size0Last Tick
Close3.58Avg Vol(10)902,145
Open3.59Avg Vol(30)843,980
Low3.59High3.66
52W Low2.6052W High4.49
Shares247,695,769Mkt Cap891.7m
EPS-0.43P/E5.40
Div Yield9.1667ReportFull Report
$3.600.56%3,413
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
LastN/AChangeN/A
BidN/A x 0AskN/A x 0
TimeVolume0
Last SizeLast Tick
CloseN/AAvg Vol(10)1,640,142
OpenN/AAvg Vol(30)1,702,193
LowN/AHighN/A
52W Low5.6152W High10.20
Shares171,609,087Mkt CapN/A
EPS0.26P/E31.80
Div YieldN/AReportFull Report
$N/AN/A0
USAT


NameUSA Technologies Inc.MarketOTCPK
Last6.47Change0.32
BidN/A x 0AskN/A x 0
Time15:59Volume52.45k
Last Size100Last Tick
Close6.15Avg Vol(10)79,054
Open6.15Avg Vol(30)127,223
Low6.15High6.66
52W Low3.8052W High9.25
Shares64,174,824Mkt Cap415.21m
EPS-0.58P/EN/A
Div YieldN/AReportFull Report
$6.475.20%142
MEET


NameThe Meet Group Inc.MarketNCM
Last6.175Change-0.015
Bid6.15 x 1700Ask6.20 x 2500
Time16:00Volume2.02m
Last Size4Last Tick
Close6.19Avg Vol(10)1,550,218
Open6.19Avg Vol(30)1,719,792
Low6.14High6.20
52W Low3.0552W High7.00
Shares71,803,638Mkt Cap443.39m
EPS0.11P/E56.30
Div YieldN/AReportFull Report
$6.175-0.24%5,487
ASNB


NameEKIMAS Corporation - Ordinary SharesMarketOTCQB
Last0.03Change0.005
Bid0.00 x 0AskN/A x 0
Time14:58Volume29.2k
Last Size5000Last Tick
Close0.025Avg Vol(10)354,194
Open0.029Avg Vol(30)237,781
Low0.028High0.03
52W Low0.020152W High0.23
Shares28,262,371Mkt Cap847.87k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0320.00%12
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0021Change0.00
Bid0.00 x 0AskN/A x 0
Time11:01Volume56
Last Size56Last Tick
Close0.0021Avg Vol(10)23,204
OpenN/AAvg Vol(30)8,372
LowN/AHighN/A
52W Low0.001552W High0.0142
Shares332Mkt Cap1
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00210.00%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0031Change0.00
Bid0.00 x 0AskN/A x 0
Time13:17Volume0
Last Size5Last Tick
Close0.0031Avg Vol(10)8
OpenN/AAvg Vol(30)8,154
LowN/AHighN/A
52W Low0.003152W High0.0118
Shares289,894Mkt Cap899
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00310.00%0
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
Last30.82Change0.94
Bid30.85 x 200Ask30.94 x 900
Time16:10Volume41.37m
Last Size3Last Tick
Close29.88Avg Vol(10)37,160,747
Open30.64Avg Vol(30)35,558,150
Low30.57High31.12
52W Low26.0852W High39.70
Shares7,125,000,000Mkt Cap219.59b
EPS1.96P/E15.20
Div Yield6.7489ReportFull Report
$30.823.15%175,140
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.60Change0.02
Bid3.60 x 200Ask3.61 x 400
Time16:10Volume1.14m
Last Size0Last Tick
Close3.58Avg Vol(10)902,145
Open3.59Avg Vol(30)843,980
Low3.59High3.66
52W Low2.6052W High4.49
Shares247,695,769Mkt Cap891.7m
EPS-0.43P/E5.40
Div Yield9.1667ReportFull Report
$3.600.56%3,413

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