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  27,349.19 🠉0.65%

 NASDAQ  8,251.40 🠉0.58%

 S&P 500  3,005.47 🠉0.68%

 NYSE  0.00 %

 AMEX  0.00 %

 OIL  11.81 🠉1.11%

 GOLD  133.69 🠋0.57%

 10Y Note  0.00 %

 VIX  12.61 🠋6.80%

 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.MarketNSD
Last6.49Change-0.02
Bid6.24 x 100Ask6.55 x 100
Time16:00Volume893.22k
Last Size1371Last Tick
Close6.51Avg Vol(10)683,607
Open6.50Avg Vol(30)682,784
Low6.30High6.51
52W Low3.1952W High16.825
Shares60,000,916Mkt Cap389.41m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$6.49-0.31%5,515
MEET


NameThe Meet Group Inc.MarketNCM
Last3.42Change-0.03
Bid3.32 x 1000Ask3.38 x 600
Time16:00Volume700.27k
Last Size200Last Tick
Close3.45Avg Vol(10)924,426
Open3.47Avg Vol(30)1,329,545
Low3.405High3.51
52W Low3.0552W High6.2699
Shares75,483,488Mkt Cap258.15m
EPS0.10P/E35.70
Div YieldN/AReportFull Report
$3.42-0.87%3,597
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0845Change0.0134
Bid0.00 x 0Ask0.00 x 0
Time11:02Volume500
Last Size500Last Tick
Close0.0711Avg Vol(10)8,939
Open0.0845Avg Vol(30)3,748
Low0.0845High0.0845
52W Low0.033152W High0.1477
Shares21,490,621Mkt Cap1.82m
EPS0.02P/E4.20
Div YieldN/AReportFull Report
$0.084518.85%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.010225Change0.00
Bid0.00 x 0Ask0.00 x 0
Time14:39Volume0
Last Size3119Last Tick
Close0.010225Avg Vol(10)5,582
OpenN/AAvg Vol(30)10,789
LowN/AHighN/A
52W Low0.002752W High0.0296
Shares332Mkt Cap3
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0102250.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0118Change0.00
Bid0.00 x 0Ask0.00 x 0
Time9:30Volume481
Last Size2Last Tick
Close0.0118Avg Vol(10)287
Open0.0118Avg Vol(30)862
Low0.0118High0.0118
52W Low0.00652W High0.028
Shares289,894Mkt Cap3.42k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01180.00%3
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
Last32.09Change-0.04
Bid32.09 x 4100Ask32.15 x 1000
Time16:00Volume45.56m
Last Size200Last Tick
Close32.13Avg Vol(10)27,942,830
Open32.15Avg Vol(30)26,503,197
Low31.515High32.16
52W Low26.8052W High34.37
Shares7,298,000,000Mkt Cap234.19b
EPS2.68P/E12.00
Div Yield6.3571ReportFull Report
$32.09-0.12%147,045
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.22Change-0.01
Bid4.14 x 5900Ask4.28 x 100
Time18:30Volume752.71k
Last Size0Last Tick
Close4.23Avg Vol(10)607,741
Open4.23Avg Vol(30)721,406
Low4.21High4.24
52W Low3.8252W High4.35
Shares248,830,612Mkt Cap1.05b
EPS-0.43P/E70.50
Div Yield9.2964ReportFull Report
$4.22-0.24%2,089
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.MarketNSD
Last6.49Change-0.02
Bid6.24 x 100Ask6.55 x 100
Time16:00Volume893.22k
Last Size1371Last Tick
Close6.51Avg Vol(10)683,607
Open6.50Avg Vol(30)682,784
Low6.30High6.51
52W Low3.1952W High16.825
Shares60,000,916Mkt Cap389.41m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$6.49-0.31%5,515
MEET


NameThe Meet Group Inc.MarketNCM
Last3.42Change-0.03
Bid3.32 x 1000Ask3.38 x 600
Time16:00Volume700.27k
Last Size200Last Tick
Close3.45Avg Vol(10)924,426
Open3.47Avg Vol(30)1,329,545
Low3.405High3.51
52W Low3.0552W High6.2699
Shares75,483,488Mkt Cap258.15m
EPS0.10P/E35.70
Div YieldN/AReportFull Report
$3.42-0.87%3,597
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0845Change0.0134
Bid0.00 x 0Ask0.00 x 0
Time11:02Volume500
Last Size500Last Tick
Close0.0711Avg Vol(10)8,939
Open0.0845Avg Vol(30)3,748
Low0.0845High0.0845
52W Low0.033152W High0.1477
Shares21,490,621Mkt Cap1.82m
EPS0.02P/E4.20
Div YieldN/AReportFull Report
$0.084518.85%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.010225Change0.00
Bid0.00 x 0Ask0.00 x 0
Time14:39Volume0
Last Size3119Last Tick
Close0.010225Avg Vol(10)5,582
OpenN/AAvg Vol(30)10,789
LowN/AHighN/A
52W Low0.002752W High0.0296
Shares332Mkt Cap3
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0102250.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0118Change0.00
Bid0.00 x 0Ask0.00 x 0
Time9:30Volume481
Last Size2Last Tick
Close0.0118Avg Vol(10)287
Open0.0118Avg Vol(30)862
Low0.0118High0.0118
52W Low0.00652W High0.028
Shares289,894Mkt Cap3.42k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01180.00%3
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
Last32.09Change-0.04
Bid32.09 x 4100Ask32.15 x 1000
Time16:00Volume45.56m
Last Size200Last Tick
Close32.13Avg Vol(10)27,942,830
Open32.15Avg Vol(30)26,503,197
Low31.515High32.16
52W Low26.8052W High34.37
Shares7,298,000,000Mkt Cap234.19b
EPS2.68P/E12.00
Div Yield6.3571ReportFull Report
$32.09-0.12%147,045
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.22Change-0.01
Bid4.14 x 5900Ask4.28 x 100
Time18:30Volume752.71k
Last Size0Last Tick
Close4.23Avg Vol(10)607,741
Open4.23Avg Vol(30)721,406
Low4.21High4.24
52W Low3.8252W High4.35
Shares248,830,612Mkt Cap1.05b
EPS-0.43P/E70.50
Div Yield9.2964ReportFull Report
$4.22-0.24%2,089
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.MarketNSD
Last6.49Change-0.02
Bid6.24 x 100Ask6.55 x 100
Time16:00Volume893.22k
Last Size1371Last Tick
Close6.51Avg Vol(10)683,607
Open6.50Avg Vol(30)682,784
Low6.30High6.51
52W Low3.1952W High16.825
Shares60,000,916Mkt Cap389.41m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$6.49-0.31%5,515
MEET


NameThe Meet Group Inc.MarketNCM
Last3.42Change-0.03
Bid3.32 x 1000Ask3.38 x 600
Time16:00Volume700.27k
Last Size200Last Tick
Close3.45Avg Vol(10)924,426
Open3.47Avg Vol(30)1,329,545
Low3.405High3.51
52W Low3.0552W High6.2699
Shares75,483,488Mkt Cap258.15m
EPS0.10P/E35.70
Div YieldN/AReportFull Report
$3.42-0.87%3,597
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0845Change0.0134
Bid0.00 x 0Ask0.00 x 0
Time11:02Volume500
Last Size500Last Tick
Close0.0711Avg Vol(10)8,939
Open0.0845Avg Vol(30)3,748
Low0.0845High0.0845
52W Low0.033152W High0.1477
Shares21,490,621Mkt Cap1.82m
EPS0.02P/E4.20
Div YieldN/AReportFull Report
$0.084518.85%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.010225Change0.00
Bid0.00 x 0Ask0.00 x 0
Time14:39Volume0
Last Size3119Last Tick
Close0.010225Avg Vol(10)5,582
OpenN/AAvg Vol(30)10,789
LowN/AHighN/A
52W Low0.002752W High0.0296
Shares332Mkt Cap3
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0102250.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0118Change0.00
Bid0.00 x 0Ask0.00 x 0
Time9:30Volume481
Last Size2Last Tick
Close0.0118Avg Vol(10)287
Open0.0118Avg Vol(30)862
Low0.0118High0.0118
52W Low0.00652W High0.028
Shares289,894Mkt Cap3.42k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01180.00%3
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
Last32.09Change-0.04
Bid32.09 x 4100Ask32.15 x 1000
Time16:00Volume45.56m
Last Size200Last Tick
Close32.13Avg Vol(10)27,942,830
Open32.15Avg Vol(30)26,503,197
Low31.515High32.16
52W Low26.8052W High34.37
Shares7,298,000,000Mkt Cap234.19b
EPS2.68P/E12.00
Div Yield6.3571ReportFull Report
$32.09-0.12%147,045
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.22Change-0.01
Bid4.14 x 5900Ask4.28 x 100
Time18:30Volume752.71k
Last Size0Last Tick
Close4.23Avg Vol(10)607,741
Open4.23Avg Vol(30)721,406
Low4.21High4.24
52W Low3.8252W High4.35
Shares248,830,612Mkt Cap1.05b
EPS-0.43P/E70.50
Div Yield9.2964ReportFull Report
$4.22-0.24%2,089
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.MarketNSD
Last6.49Change-0.02
Bid6.24 x 100Ask6.55 x 100
Time16:00Volume893.22k
Last Size1371Last Tick
Close6.51Avg Vol(10)683,607
Open6.50Avg Vol(30)682,784
Low6.30High6.51
52W Low3.1952W High16.825
Shares60,000,916Mkt Cap389.41m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$6.49-0.31%5,515
MEET


NameThe Meet Group Inc.MarketNCM
Last3.42Change-0.03
Bid3.32 x 1000Ask3.38 x 600
Time16:00Volume700.27k
Last Size200Last Tick
Close3.45Avg Vol(10)924,426
Open3.47Avg Vol(30)1,329,545
Low3.405High3.51
52W Low3.0552W High6.2699
Shares75,483,488Mkt Cap258.15m
EPS0.10P/E35.70
Div YieldN/AReportFull Report
$3.42-0.87%3,597
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0845Change0.0134
Bid0.00 x 0Ask0.00 x 0
Time11:02Volume500
Last Size500Last Tick
Close0.0711Avg Vol(10)8,939
Open0.0845Avg Vol(30)3,748
Low0.0845High0.0845
52W Low0.033152W High0.1477
Shares21,490,621Mkt Cap1.82m
EPS0.02P/E4.20
Div YieldN/AReportFull Report
$0.084518.85%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.010225Change0.00
Bid0.00 x 0Ask0.00 x 0
Time14:39Volume0
Last Size3119Last Tick
Close0.010225Avg Vol(10)5,582
OpenN/AAvg Vol(30)10,789
LowN/AHighN/A
52W Low0.002752W High0.0296
Shares332Mkt Cap3
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0102250.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0118Change0.00
Bid0.00 x 0Ask0.00 x 0
Time9:30Volume481
Last Size2Last Tick
Close0.0118Avg Vol(10)287
Open0.0118Avg Vol(30)862
Low0.0118High0.0118
52W Low0.00652W High0.028
Shares289,894Mkt Cap3.42k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01180.00%3
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
Last32.09Change-0.04
Bid32.09 x 4100Ask32.15 x 1000
Time16:00Volume45.56m
Last Size200Last Tick
Close32.13Avg Vol(10)27,942,830
Open32.15Avg Vol(30)26,503,197
Low31.515High32.16
52W Low26.8052W High34.37
Shares7,298,000,000Mkt Cap234.19b
EPS2.68P/E12.00
Div Yield6.3571ReportFull Report
$32.09-0.12%147,045
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.22Change-0.01
Bid4.14 x 5900Ask4.28 x 100
Time18:30Volume752.71k
Last Size0Last Tick
Close4.23Avg Vol(10)607,741
Open4.23Avg Vol(30)721,406
Low4.21High4.24
52W Low3.8252W High4.35
Shares248,830,612Mkt Cap1.05b
EPS-0.43P/E70.50
Div Yield9.2964ReportFull Report
$4.22-0.24%2,089
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.MarketNSD
Last6.49Change-0.02
Bid6.24 x 100Ask6.55 x 100
Time16:00Volume893.22k
Last Size1371Last Tick
Close6.51Avg Vol(10)683,607
Open6.50Avg Vol(30)682,784
Low6.30High6.51
52W Low3.1952W High16.825
Shares60,000,916Mkt Cap389.41m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$6.49-0.31%5,515
MEET


NameThe Meet Group Inc.MarketNCM
Last3.42Change-0.03
Bid3.32 x 1000Ask3.38 x 600
Time16:00Volume700.27k
Last Size200Last Tick
Close3.45Avg Vol(10)924,426
Open3.47Avg Vol(30)1,329,545
Low3.405High3.51
52W Low3.0552W High6.2699
Shares75,483,488Mkt Cap258.15m
EPS0.10P/E35.70
Div YieldN/AReportFull Report
$3.42-0.87%3,597
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0845Change0.0134
Bid0.00 x 0Ask0.00 x 0
Time11:02Volume500
Last Size500Last Tick
Close0.0711Avg Vol(10)8,939
Open0.0845Avg Vol(30)3,748
Low0.0845High0.0845
52W Low0.033152W High0.1477
Shares21,490,621Mkt Cap1.82m
EPS0.02P/E4.20
Div YieldN/AReportFull Report
$0.084518.85%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.010225Change0.00
Bid0.00 x 0Ask0.00 x 0
Time14:39Volume0
Last Size3119Last Tick
Close0.010225Avg Vol(10)5,582
OpenN/AAvg Vol(30)10,789
LowN/AHighN/A
52W Low0.002752W High0.0296
Shares332Mkt Cap3
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0102250.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0118Change0.00
Bid0.00 x 0Ask0.00 x 0
Time9:30Volume481
Last Size2Last Tick
Close0.0118Avg Vol(10)287
Open0.0118Avg Vol(30)862
Low0.0118High0.0118
52W Low0.00652W High0.028
Shares289,894Mkt Cap3.42k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01180.00%3
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
Last32.09Change-0.04
Bid32.09 x 4100Ask32.15 x 1000
Time16:00Volume45.56m
Last Size200Last Tick
Close32.13Avg Vol(10)27,942,830
Open32.15Avg Vol(30)26,503,197
Low31.515High32.16
52W Low26.8052W High34.37
Shares7,298,000,000Mkt Cap234.19b
EPS2.68P/E12.00
Div Yield6.3571ReportFull Report
$32.09-0.12%147,045
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.22Change-0.01
Bid4.14 x 5900Ask4.28 x 100
Time18:30Volume752.71k
Last Size0Last Tick
Close4.23Avg Vol(10)607,741
Open4.23Avg Vol(30)721,406
Low4.21High4.24
52W Low3.8252W High4.35
Shares248,830,612Mkt Cap1.05b
EPS-0.43P/E70.50
Div Yield9.2964ReportFull Report
$4.22-0.24%2,089
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.MarketNSD
Last6.49Change-0.02
Bid6.24 x 100Ask6.55 x 100
Time16:00Volume893.22k
Last Size1371Last Tick
Close6.51Avg Vol(10)683,607
Open6.50Avg Vol(30)682,784
Low6.30High6.51
52W Low3.1952W High16.825
Shares60,000,916Mkt Cap389.41m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$6.49-0.31%5,515
MEET


NameThe Meet Group Inc.MarketNCM
Last3.42Change-0.03
Bid3.32 x 1000Ask3.38 x 600
Time16:00Volume700.27k
Last Size200Last Tick
Close3.45Avg Vol(10)924,426
Open3.47Avg Vol(30)1,329,545
Low3.405High3.51
52W Low3.0552W High6.2699
Shares75,483,488Mkt Cap258.15m
EPS0.10P/E35.70
Div YieldN/AReportFull Report
$3.42-0.87%3,597
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0845Change0.0134
Bid0.00 x 0Ask0.00 x 0
Time11:02Volume500
Last Size500Last Tick
Close0.0711Avg Vol(10)8,939
Open0.0845Avg Vol(30)3,748
Low0.0845High0.0845
52W Low0.033152W High0.1477
Shares21,490,621Mkt Cap1.82m
EPS0.02P/E4.20
Div YieldN/AReportFull Report
$0.084518.85%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.010225Change0.00
Bid0.00 x 0Ask0.00 x 0
Time14:39Volume0
Last Size3119Last Tick
Close0.010225Avg Vol(10)5,582
OpenN/AAvg Vol(30)10,789
LowN/AHighN/A
52W Low0.002752W High0.0296
Shares332Mkt Cap3
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0102250.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0118Change0.00
Bid0.00 x 0Ask0.00 x 0
Time9:30Volume481
Last Size2Last Tick
Close0.0118Avg Vol(10)287
Open0.0118Avg Vol(30)862
Low0.0118High0.0118
52W Low0.00652W High0.028
Shares289,894Mkt Cap3.42k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01180.00%3
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
Last32.09Change-0.04
Bid32.09 x 4100Ask32.15 x 1000
Time16:00Volume45.56m
Last Size200Last Tick
Close32.13Avg Vol(10)27,942,830
Open32.15Avg Vol(30)26,503,197
Low31.515High32.16
52W Low26.8052W High34.37
Shares7,298,000,000Mkt Cap234.19b
EPS2.68P/E12.00
Div Yield6.3571ReportFull Report
$32.09-0.12%147,045
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.22Change-0.01
Bid4.14 x 5900Ask4.28 x 100
Time18:30Volume752.71k
Last Size0Last Tick
Close4.23Avg Vol(10)607,741
Open4.23Avg Vol(30)721,406
Low4.21High4.24
52W Low3.8252W High4.35
Shares248,830,612Mkt Cap1.05b
EPS-0.43P/E70.50
Div Yield9.2964ReportFull Report
$4.22-0.24%2,089
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.MarketNSD
Last6.49Change-0.02
Bid6.24 x 100Ask6.55 x 100
Time16:00Volume893.22k
Last Size1371Last Tick
Close6.51Avg Vol(10)683,607
Open6.50Avg Vol(30)682,784
Low6.30High6.51
52W Low3.1952W High16.825
Shares60,000,916Mkt Cap389.41m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$6.49-0.31%5,515
MEET


NameThe Meet Group Inc.MarketNCM
Last3.42Change-0.03
Bid3.32 x 1000Ask3.38 x 600
Time16:00Volume700.27k
Last Size200Last Tick
Close3.45Avg Vol(10)924,426
Open3.47Avg Vol(30)1,329,545
Low3.405High3.51
52W Low3.0552W High6.2699
Shares75,483,488Mkt Cap258.15m
EPS0.10P/E35.70
Div YieldN/AReportFull Report
$3.42-0.87%3,597
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0845Change0.0134
Bid0.00 x 0Ask0.00 x 0
Time11:02Volume500
Last Size500Last Tick
Close0.0711Avg Vol(10)8,939
Open0.0845Avg Vol(30)3,748
Low0.0845High0.0845
52W Low0.033152W High0.1477
Shares21,490,621Mkt Cap1.82m
EPS0.02P/E4.20
Div YieldN/AReportFull Report
$0.084518.85%1
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.010225Change0.00
Bid0.00 x 0Ask0.00 x 0
Time14:39Volume0
Last Size3119Last Tick
Close0.010225Avg Vol(10)5,582
OpenN/AAvg Vol(30)10,789
LowN/AHighN/A
52W Low0.002752W High0.0296
Shares332Mkt Cap3
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0102250.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.0118Change0.00
Bid0.00 x 0Ask0.00 x 0
Time9:30Volume481
Last Size2Last Tick
Close0.0118Avg Vol(10)287
Open0.0118Avg Vol(30)862
Low0.0118High0.0118
52W Low0.00652W High0.028
Shares289,894Mkt Cap3.42k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01180.00%3
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
Last32.09Change-0.04
Bid32.09 x 4100Ask32.15 x 1000
Time16:00Volume45.56m
Last Size200Last Tick
Close32.13Avg Vol(10)27,942,830
Open32.15Avg Vol(30)26,503,197
Low31.515High32.16
52W Low26.8052W High34.37
Shares7,298,000,000Mkt Cap234.19b
EPS2.68P/E12.00
Div Yield6.3571ReportFull Report
$32.09-0.12%147,045
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.22Change-0.01
Bid4.14 x 5900Ask4.28 x 100
Time18:30Volume752.71k
Last Size0Last Tick
Close4.23Avg Vol(10)607,741
Open4.23Avg Vol(30)721,406
Low4.21High4.24
52W Low3.8252W High4.35
Shares248,830,612Mkt Cap1.05b
EPS-0.43P/E70.50
Div Yield9.2964ReportFull Report
$4.22-0.24%2,089

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