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  22,997.44 🠉0.18%

 NASDAQ  6,623.66 🠋0.01%

 S&P 500  2,559.36 🠉0.07%

 NYSE  12,349.97 🠋0.08%

 AMEX  2,659.11 🠉0.14%

 OIL  10.49 🠉0.29%

 GOLD  122.13 🠋0.68%

 10Y Note  2.30 🠋0.39%

 VIX  10.31 🠉4.04%

 EUR/USD  1.1771 🠉0.04%

SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.40Change0.03
Bid8.37 x 1700Ask8.66 x 200
Time16:00Volume3.07m
Last Size790Last Tick
Close8.37Avg Vol(10)3,646,528
Open8.35Avg Vol(30)5,232,286
Low8.32High8.55
52W Low6.91552W High11.30
Shares168,776,492Mkt Cap1.42b
EPS0.75P/E11.20
Div YieldN/AReportFull Report
$8.400.36%13,674
USAT


NameUSA Technologies Inc.MarketNSD
Last6.30Change0.00
Bid5.90 x 100AskN/A x 0
Time16:00Volume145.45k
Last Size20Last Tick
Close6.30Avg Vol(10)225,976
Open6.35Avg Vol(30)331,153
Low6.225High6.375
52W Low3.5552W High6.60
Shares50,017,368Mkt Cap315.11m
EPS-0.05P/EN/A
Div YieldN/AReportFull Report
$6.300.00%1,239
MEET


NameThe Meet Group Inc.MarketNCM
Last3.48Change0.03
BidN/A x 0Ask3.53 x 200
Time16:00Volume621.64k
Last Size29Last Tick
Close3.45Avg Vol(10)631,091
Open3.48Avg Vol(30)858,261
Low3.45High3.50
52W Low3.4152W High6.45
Shares71,798,100Mkt Cap249.86m
EPS0.24P/E14.40
Div YieldN/AReportFull Report
$3.480.87%3,280
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0816Change0.00
BidN/A x 0AskN/A x 0
Time15:33Volume3.83k
Last Size1081Last Tick
Close0.0816Avg Vol(10)46,542
Open0.0816Avg Vol(30)25,594
Low0.0816High0.0816
52W Low0.03652W High0.10
Shares21,490,621Mkt Cap1.75m
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.08160.00%4
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02Change-0.0025
BidN/A x 0AskN/A x 0
Time14:16Volume500
Last Size500Last Tick
Close0.0225Avg Vol(10)14,212
Open0.02Avg Vol(30)8,174
Low0.02High0.02
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap21.05k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02-11.11%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.01Change-0.0003
BidN/A x 0AskN/A x 0
Time15:54Volume107.33k
Last Size1000Last Tick
Close0.0103Avg Vol(10)951,827
Open0.0104Avg Vol(30)765,507
Low0.009High0.0104
52W Low0.00252W High0.0419
Shares144,947,030Mkt Cap1.45m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.01-2.91%13
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
Last36.23Change0.06
BidN/A x 0AskN/A x 0
Time16:01Volume21.66m
Last Size200Last Tick
Close36.17Avg Vol(10)31,717,369
Open36.17Avg Vol(30)29,227,409
Low35.99High36.29
52W Low35.1052W High43.03
Shares6,140,000,000Mkt Cap222.45b
EPS2.13P/E17.00
Div Yield5.4099ReportFull Report
$36.230.17%69,942
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last5.17Change0.02
BidN/A x 0AskN/A x 0
Time16:00Volume301.18k
Last Size1450Last Tick
Close5.15Avg Vol(10)535,883
Open5.15Avg Vol(30)471,470
Low5.13High5.18
52W Low4.5652W High5.29
Shares252,130,824Mkt Cap1.3b
EPS0.19P/EN/A
Div Yield8.1553ReportFull Report
$5.170.39%638
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.40Change0.03
Bid8.37 x 1700Ask8.66 x 200
Time16:00Volume3.07m
Last Size790Last Tick
Close8.37Avg Vol(10)3,646,528
Open8.35Avg Vol(30)5,232,286
Low8.32High8.55
52W Low6.91552W High11.30
Shares168,776,492Mkt Cap1.42b
EPS0.75P/E11.20
Div YieldN/AReportFull Report
$8.400.36%13,674
USAT


NameUSA Technologies Inc.MarketNSD
Last6.30Change0.00
Bid5.90 x 100AskN/A x 0
Time16:00Volume145.45k
Last Size20Last Tick
Close6.30Avg Vol(10)225,976
Open6.35Avg Vol(30)331,153
Low6.225High6.375
52W Low3.5552W High6.60
Shares50,017,368Mkt Cap315.11m
EPS-0.05P/EN/A
Div YieldN/AReportFull Report
$6.300.00%1,239
MEET


NameThe Meet Group Inc.MarketNCM
Last3.48Change0.03
BidN/A x 0Ask3.53 x 200
Time16:00Volume621.64k
Last Size29Last Tick
Close3.45Avg Vol(10)631,091
Open3.48Avg Vol(30)858,261
Low3.45High3.50
52W Low3.4152W High6.45
Shares71,798,100Mkt Cap249.86m
EPS0.24P/E14.40
Div YieldN/AReportFull Report
$3.480.87%3,280
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0816Change0.00
BidN/A x 0AskN/A x 0
Time15:33Volume3.83k
Last Size1081Last Tick
Close0.0816Avg Vol(10)46,542
Open0.0816Avg Vol(30)25,594
Low0.0816High0.0816
52W Low0.03652W High0.10
Shares21,490,621Mkt Cap1.75m
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.08160.00%4
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02Change-0.0025
BidN/A x 0AskN/A x 0
Time14:16Volume500
Last Size500Last Tick
Close0.0225Avg Vol(10)14,212
Open0.02Avg Vol(30)8,174
Low0.02High0.02
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap21.05k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02-11.11%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.01Change-0.0003
BidN/A x 0AskN/A x 0
Time15:54Volume107.33k
Last Size1000Last Tick
Close0.0103Avg Vol(10)951,827
Open0.0104Avg Vol(30)765,507
Low0.009High0.0104
52W Low0.00252W High0.0419
Shares144,947,030Mkt Cap1.45m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.01-2.91%13
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
Last36.23Change0.06
BidN/A x 0AskN/A x 0
Time16:01Volume21.66m
Last Size200Last Tick
Close36.17Avg Vol(10)31,717,369
Open36.17Avg Vol(30)29,227,409
Low35.99High36.29
52W Low35.1052W High43.03
Shares6,140,000,000Mkt Cap222.45b
EPS2.13P/E17.00
Div Yield5.4099ReportFull Report
$36.230.17%69,942
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last5.17Change0.02
BidN/A x 0AskN/A x 0
Time16:00Volume301.18k
Last Size1450Last Tick
Close5.15Avg Vol(10)535,883
Open5.15Avg Vol(30)471,470
Low5.13High5.18
52W Low4.5652W High5.29
Shares252,130,824Mkt Cap1.3b
EPS0.19P/EN/A
Div Yield8.1553ReportFull Report
$5.170.39%638
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.40Change0.03
Bid8.37 x 1700Ask8.66 x 200
Time16:00Volume3.07m
Last Size790Last Tick
Close8.37Avg Vol(10)3,646,528
Open8.35Avg Vol(30)5,232,286
Low8.32High8.55
52W Low6.91552W High11.30
Shares168,776,492Mkt Cap1.42b
EPS0.75P/E11.20
Div YieldN/AReportFull Report
$8.400.36%13,674
USAT


NameUSA Technologies Inc.MarketNSD
Last6.30Change0.00
Bid5.90 x 100AskN/A x 0
Time16:00Volume145.45k
Last Size20Last Tick
Close6.30Avg Vol(10)225,976
Open6.35Avg Vol(30)331,153
Low6.225High6.375
52W Low3.5552W High6.60
Shares50,017,368Mkt Cap315.11m
EPS-0.05P/EN/A
Div YieldN/AReportFull Report
$6.300.00%1,239
MEET


NameThe Meet Group Inc.MarketNCM
Last3.48Change0.03
BidN/A x 0Ask3.53 x 200
Time16:00Volume621.64k
Last Size29Last Tick
Close3.45Avg Vol(10)631,091
Open3.48Avg Vol(30)858,261
Low3.45High3.50
52W Low3.4152W High6.45
Shares71,798,100Mkt Cap249.86m
EPS0.24P/E14.40
Div YieldN/AReportFull Report
$3.480.87%3,280
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0816Change0.00
BidN/A x 0AskN/A x 0
Time15:33Volume3.83k
Last Size1081Last Tick
Close0.0816Avg Vol(10)46,542
Open0.0816Avg Vol(30)25,594
Low0.0816High0.0816
52W Low0.03652W High0.10
Shares21,490,621Mkt Cap1.75m
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.08160.00%4
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02Change-0.0025
BidN/A x 0AskN/A x 0
Time14:16Volume500
Last Size500Last Tick
Close0.0225Avg Vol(10)14,212
Open0.02Avg Vol(30)8,174
Low0.02High0.02
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap21.05k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02-11.11%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.01Change-0.0003
BidN/A x 0AskN/A x 0
Time15:54Volume107.33k
Last Size1000Last Tick
Close0.0103Avg Vol(10)951,827
Open0.0104Avg Vol(30)765,507
Low0.009High0.0104
52W Low0.00252W High0.0419
Shares144,947,030Mkt Cap1.45m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.01-2.91%13
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
Last36.23Change0.06
BidN/A x 0AskN/A x 0
Time16:01Volume21.66m
Last Size200Last Tick
Close36.17Avg Vol(10)31,717,369
Open36.17Avg Vol(30)29,227,409
Low35.99High36.29
52W Low35.1052W High43.03
Shares6,140,000,000Mkt Cap222.45b
EPS2.13P/E17.00
Div Yield5.4099ReportFull Report
$36.230.17%69,942
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last5.17Change0.02
BidN/A x 0AskN/A x 0
Time16:00Volume301.18k
Last Size1450Last Tick
Close5.15Avg Vol(10)535,883
Open5.15Avg Vol(30)471,470
Low5.13High5.18
52W Low4.5652W High5.29
Shares252,130,824Mkt Cap1.3b
EPS0.19P/EN/A
Div Yield8.1553ReportFull Report
$5.170.39%638
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.40Change0.03
Bid8.37 x 1700Ask8.66 x 200
Time16:00Volume3.07m
Last Size790Last Tick
Close8.37Avg Vol(10)3,646,528
Open8.35Avg Vol(30)5,232,286
Low8.32High8.55
52W Low6.91552W High11.30
Shares168,776,492Mkt Cap1.42b
EPS0.75P/E11.20
Div YieldN/AReportFull Report
$8.400.36%13,674
USAT


NameUSA Technologies Inc.MarketNSD
Last6.30Change0.00
Bid5.90 x 100AskN/A x 0
Time16:00Volume145.45k
Last Size20Last Tick
Close6.30Avg Vol(10)225,976
Open6.35Avg Vol(30)331,153
Low6.225High6.375
52W Low3.5552W High6.60
Shares50,017,368Mkt Cap315.11m
EPS-0.05P/EN/A
Div YieldN/AReportFull Report
$6.300.00%1,239
MEET


NameThe Meet Group Inc.MarketNCM
Last3.48Change0.03
BidN/A x 0Ask3.53 x 200
Time16:00Volume621.64k
Last Size29Last Tick
Close3.45Avg Vol(10)631,091
Open3.48Avg Vol(30)858,261
Low3.45High3.50
52W Low3.4152W High6.45
Shares71,798,100Mkt Cap249.86m
EPS0.24P/E14.40
Div YieldN/AReportFull Report
$3.480.87%3,280
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0816Change0.00
BidN/A x 0AskN/A x 0
Time15:33Volume3.83k
Last Size1081Last Tick
Close0.0816Avg Vol(10)46,542
Open0.0816Avg Vol(30)25,594
Low0.0816High0.0816
52W Low0.03652W High0.10
Shares21,490,621Mkt Cap1.75m
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.08160.00%4
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02Change-0.0025
BidN/A x 0AskN/A x 0
Time14:16Volume500
Last Size500Last Tick
Close0.0225Avg Vol(10)14,212
Open0.02Avg Vol(30)8,174
Low0.02High0.02
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap21.05k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02-11.11%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.01Change-0.0003
BidN/A x 0AskN/A x 0
Time15:54Volume107.33k
Last Size1000Last Tick
Close0.0103Avg Vol(10)951,827
Open0.0104Avg Vol(30)765,507
Low0.009High0.0104
52W Low0.00252W High0.0419
Shares144,947,030Mkt Cap1.45m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.01-2.91%13
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
Last36.23Change0.06
BidN/A x 0AskN/A x 0
Time16:01Volume21.66m
Last Size200Last Tick
Close36.17Avg Vol(10)31,717,369
Open36.17Avg Vol(30)29,227,409
Low35.99High36.29
52W Low35.1052W High43.03
Shares6,140,000,000Mkt Cap222.45b
EPS2.13P/E17.00
Div Yield5.4099ReportFull Report
$36.230.17%69,942
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last5.17Change0.02
BidN/A x 0AskN/A x 0
Time16:00Volume301.18k
Last Size1450Last Tick
Close5.15Avg Vol(10)535,883
Open5.15Avg Vol(30)471,470
Low5.13High5.18
52W Low4.5652W High5.29
Shares252,130,824Mkt Cap1.3b
EPS0.19P/EN/A
Div Yield8.1553ReportFull Report
$5.170.39%638
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.40Change0.03
Bid8.37 x 1700Ask8.66 x 200
Time16:00Volume3.07m
Last Size790Last Tick
Close8.37Avg Vol(10)3,646,528
Open8.35Avg Vol(30)5,232,286
Low8.32High8.55
52W Low6.91552W High11.30
Shares168,776,492Mkt Cap1.42b
EPS0.75P/E11.20
Div YieldN/AReportFull Report
$8.400.36%13,674
USAT


NameUSA Technologies Inc.MarketNSD
Last6.30Change0.00
Bid5.90 x 100AskN/A x 0
Time16:00Volume145.45k
Last Size20Last Tick
Close6.30Avg Vol(10)225,976
Open6.35Avg Vol(30)331,153
Low6.225High6.375
52W Low3.5552W High6.60
Shares50,017,368Mkt Cap315.11m
EPS-0.05P/EN/A
Div YieldN/AReportFull Report
$6.300.00%1,239
MEET


NameThe Meet Group Inc.MarketNCM
Last3.48Change0.03
BidN/A x 0Ask3.53 x 200
Time16:00Volume621.64k
Last Size29Last Tick
Close3.45Avg Vol(10)631,091
Open3.48Avg Vol(30)858,261
Low3.45High3.50
52W Low3.4152W High6.45
Shares71,798,100Mkt Cap249.86m
EPS0.24P/E14.40
Div YieldN/AReportFull Report
$3.480.87%3,280
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0816Change0.00
BidN/A x 0AskN/A x 0
Time15:33Volume3.83k
Last Size1081Last Tick
Close0.0816Avg Vol(10)46,542
Open0.0816Avg Vol(30)25,594
Low0.0816High0.0816
52W Low0.03652W High0.10
Shares21,490,621Mkt Cap1.75m
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.08160.00%4
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02Change-0.0025
BidN/A x 0AskN/A x 0
Time14:16Volume500
Last Size500Last Tick
Close0.0225Avg Vol(10)14,212
Open0.02Avg Vol(30)8,174
Low0.02High0.02
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap21.05k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02-11.11%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.01Change-0.0003
BidN/A x 0AskN/A x 0
Time15:54Volume107.33k
Last Size1000Last Tick
Close0.0103Avg Vol(10)951,827
Open0.0104Avg Vol(30)765,507
Low0.009High0.0104
52W Low0.00252W High0.0419
Shares144,947,030Mkt Cap1.45m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.01-2.91%13
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
Last36.23Change0.06
BidN/A x 0AskN/A x 0
Time16:01Volume21.66m
Last Size200Last Tick
Close36.17Avg Vol(10)31,717,369
Open36.17Avg Vol(30)29,227,409
Low35.99High36.29
52W Low35.1052W High43.03
Shares6,140,000,000Mkt Cap222.45b
EPS2.13P/E17.00
Div Yield5.4099ReportFull Report
$36.230.17%69,942
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last5.17Change0.02
BidN/A x 0AskN/A x 0
Time16:00Volume301.18k
Last Size1450Last Tick
Close5.15Avg Vol(10)535,883
Open5.15Avg Vol(30)471,470
Low5.13High5.18
52W Low4.5652W High5.29
Shares252,130,824Mkt Cap1.3b
EPS0.19P/EN/A
Div Yield8.1553ReportFull Report
$5.170.39%638
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.40Change0.03
Bid8.37 x 1700Ask8.66 x 200
Time16:00Volume3.07m
Last Size790Last Tick
Close8.37Avg Vol(10)3,646,528
Open8.35Avg Vol(30)5,232,286
Low8.32High8.55
52W Low6.91552W High11.30
Shares168,776,492Mkt Cap1.42b
EPS0.75P/E11.20
Div YieldN/AReportFull Report
$8.400.36%13,674
USAT


NameUSA Technologies Inc.MarketNSD
Last6.30Change0.00
Bid5.90 x 100AskN/A x 0
Time16:00Volume145.45k
Last Size20Last Tick
Close6.30Avg Vol(10)225,976
Open6.35Avg Vol(30)331,153
Low6.225High6.375
52W Low3.5552W High6.60
Shares50,017,368Mkt Cap315.11m
EPS-0.05P/EN/A
Div YieldN/AReportFull Report
$6.300.00%1,239
MEET


NameThe Meet Group Inc.MarketNCM
Last3.48Change0.03
BidN/A x 0Ask3.53 x 200
Time16:00Volume621.64k
Last Size29Last Tick
Close3.45Avg Vol(10)631,091
Open3.48Avg Vol(30)858,261
Low3.45High3.50
52W Low3.4152W High6.45
Shares71,798,100Mkt Cap249.86m
EPS0.24P/E14.40
Div YieldN/AReportFull Report
$3.480.87%3,280
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0816Change0.00
BidN/A x 0AskN/A x 0
Time15:33Volume3.83k
Last Size1081Last Tick
Close0.0816Avg Vol(10)46,542
Open0.0816Avg Vol(30)25,594
Low0.0816High0.0816
52W Low0.03652W High0.10
Shares21,490,621Mkt Cap1.75m
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.08160.00%4
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02Change-0.0025
BidN/A x 0AskN/A x 0
Time14:16Volume500
Last Size500Last Tick
Close0.0225Avg Vol(10)14,212
Open0.02Avg Vol(30)8,174
Low0.02High0.02
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap21.05k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02-11.11%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.01Change-0.0003
BidN/A x 0AskN/A x 0
Time15:54Volume107.33k
Last Size1000Last Tick
Close0.0103Avg Vol(10)951,827
Open0.0104Avg Vol(30)765,507
Low0.009High0.0104
52W Low0.00252W High0.0419
Shares144,947,030Mkt Cap1.45m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.01-2.91%13
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
Last36.23Change0.06
BidN/A x 0AskN/A x 0
Time16:01Volume21.66m
Last Size200Last Tick
Close36.17Avg Vol(10)31,717,369
Open36.17Avg Vol(30)29,227,409
Low35.99High36.29
52W Low35.1052W High43.03
Shares6,140,000,000Mkt Cap222.45b
EPS2.13P/E17.00
Div Yield5.4099ReportFull Report
$36.230.17%69,942
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last5.17Change0.02
BidN/A x 0AskN/A x 0
Time16:00Volume301.18k
Last Size1450Last Tick
Close5.15Avg Vol(10)535,883
Open5.15Avg Vol(30)471,470
Low5.13High5.18
52W Low4.5652W High5.29
Shares252,130,824Mkt Cap1.3b
EPS0.19P/EN/A
Div Yield8.1553ReportFull Report
$5.170.39%638
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.40Change0.03
Bid8.37 x 1700Ask8.66 x 200
Time16:00Volume3.07m
Last Size790Last Tick
Close8.37Avg Vol(10)3,646,528
Open8.35Avg Vol(30)5,232,286
Low8.32High8.55
52W Low6.91552W High11.30
Shares168,776,492Mkt Cap1.42b
EPS0.75P/E11.20
Div YieldN/AReportFull Report
$8.400.36%13,674
USAT


NameUSA Technologies Inc.MarketNSD
Last6.30Change0.00
Bid5.90 x 100AskN/A x 0
Time16:00Volume145.45k
Last Size20Last Tick
Close6.30Avg Vol(10)225,976
Open6.35Avg Vol(30)331,153
Low6.225High6.375
52W Low3.5552W High6.60
Shares50,017,368Mkt Cap315.11m
EPS-0.05P/EN/A
Div YieldN/AReportFull Report
$6.300.00%1,239
MEET


NameThe Meet Group Inc.MarketNCM
Last3.48Change0.03
BidN/A x 0Ask3.53 x 200
Time16:00Volume621.64k
Last Size29Last Tick
Close3.45Avg Vol(10)631,091
Open3.48Avg Vol(30)858,261
Low3.45High3.50
52W Low3.4152W High6.45
Shares71,798,100Mkt Cap249.86m
EPS0.24P/E14.40
Div YieldN/AReportFull Report
$3.480.87%3,280
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0816Change0.00
BidN/A x 0AskN/A x 0
Time15:33Volume3.83k
Last Size1081Last Tick
Close0.0816Avg Vol(10)46,542
Open0.0816Avg Vol(30)25,594
Low0.0816High0.0816
52W Low0.03652W High0.10
Shares21,490,621Mkt Cap1.75m
EPS-0.03P/EN/A
Div YieldN/AReportFull Report
$0.08160.00%4
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.02Change-0.0025
BidN/A x 0AskN/A x 0
Time14:16Volume500
Last Size500Last Tick
Close0.0225Avg Vol(10)14,212
Open0.02Avg Vol(30)8,174
Low0.02High0.02
52W Low0.005252W High0.195
Shares1,052,388Mkt Cap21.05k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.02-11.11%1
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.01Change-0.0003
BidN/A x 0AskN/A x 0
Time15:54Volume107.33k
Last Size1000Last Tick
Close0.0103Avg Vol(10)951,827
Open0.0104Avg Vol(30)765,507
Low0.009High0.0104
52W Low0.00252W High0.0419
Shares144,947,030Mkt Cap1.45m
EPS-720.00P/EN/A
Div YieldN/AReportFull Report
$0.01-2.91%13
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
Last36.23Change0.06
BidN/A x 0AskN/A x 0
Time16:01Volume21.66m
Last Size200Last Tick
Close36.17Avg Vol(10)31,717,369
Open36.17Avg Vol(30)29,227,409
Low35.99High36.29
52W Low35.1052W High43.03
Shares6,140,000,000Mkt Cap222.45b
EPS2.13P/E17.00
Div Yield5.4099ReportFull Report
$36.230.17%69,942
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last5.17Change0.02
BidN/A x 0AskN/A x 0
Time16:00Volume301.18k
Last Size1450Last Tick
Close5.15Avg Vol(10)535,883
Open5.15Avg Vol(30)471,470
Low5.13High5.18
52W Low4.5652W High5.29
Shares252,130,824Mkt Cap1.3b
EPS0.19P/EN/A
Div Yield8.1553ReportFull Report
$5.170.39%638

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