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  25,532.41 🠉1.47%

 NASDAQ  7,841.61 🠉0.87%

 S&P 500  2,845.14 🠉0.95%

 NYSE  0.00 %

 AMEX  0.00 %

 OIL  13.64 🠉0.96%

 GOLD  111.67 🠉0.43%

 10Y Note  0.00 %

 VIX  13.04 🠋10.93%

 EUR/USD  0.0000 %

SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last9.135Change0.065
Bid9.13 x 2700Ask9.14 x 8900
Time11:55Volume424.12k
Last Size100Last Tick
Close9.07Avg Vol(10)1,385,726
Open9.05Avg Vol(30)1,597,524
Low9.045High9.15
52W Low5.6152W High10.20
Shares170,656,367Mkt Cap1.56b
EPS0.37P/E24.50
Div YieldN/AReportFull Report
$9.1350.72%2,078
USAT


NameUSA Technologies Inc.MarketNSD
Last16.00Change0.10
Bid15.95 x 800Ask16.00 x 400
Time11:55Volume122.89k
Last Size100Last Tick
Close15.90Avg Vol(10)441,072
Open15.95Avg Vol(30)501,236
Low15.75High16.025
52W Low5.0152W High16.15
Shares53,670,467Mkt Cap858.73m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$16.000.63%956
MEET


NameThe Meet Group Inc.MarketNCM
Last4.135Change-0.055
Bid4.13 x 800Ask4.14 x 900
Time11:55Volume179.35k
Last Size100Last Tick
Close4.19Avg Vol(10)728,428
Open4.17Avg Vol(30)980,527
Low4.1055High4.22
52W Low1.8452W High4.89
Shares73,358,773Mkt Cap303.34m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.135-1.31%1,126
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0452Change0.00
Bid0.04 x 10000Ask0.065 x 45000
Time12:22Volume0
Last Size5500Last Tick
Close0.0452Avg Vol(10)22,728
OpenN/AAvg Vol(30)50,209
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap971.38k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.04520.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0151Change0.00
BidN/A x 0Ask0.0296 x 11500
Time12:50Volume0
Last Size500Last Tick
Close0.0151Avg Vol(10)4,633
OpenN/AAvg Vol(30)12,846
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.89k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.00
Bid0.017 x 10000Ask0.02 x 82000
Time11:40Volume40
Last Size40Last Tick
Close0.02Avg Vol(10)2,104
OpenN/AAvg Vol(30)12,088
LowN/AHighN/A
52W Low0.009852W High8.0385
Shares289,894Mkt Cap5.8k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.020.00%1
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last32.925Change0.455
Bid32.92 x 9900Ask32.93 x 3600
Time11:55Volume14.99m
Last Size100Last Tick
Close32.47Avg Vol(10)24,598,332
Open32.53Avg Vol(30)38,749,935
Low32.53High33.00
52W Low30.1352W High39.80
Shares7,262,000,000Mkt Cap239.1b
EPS5.12P/E6.30
Div Yield6.1595ReportFull Report
$32.9251.40%51,185
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.2295Change0.0145
Bid4.22 x 6700Ask4.23 x 6600
Time11:54Volume208.4k
Last Size1100Last Tick
Close4.215Avg Vol(10)870,497
Open4.21Avg Vol(30)698,606
Low4.21High4.24
52W Low4.1852W High5.29
Shares251,930,824Mkt Cap1.07b
EPS0.10P/E40.70
Div Yield9.9644ReportFull Report
$4.22950.34%350
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last9.135Change0.065
Bid9.13 x 2700Ask9.14 x 8900
Time11:55Volume424.12k
Last Size100Last Tick
Close9.07Avg Vol(10)1,385,726
Open9.05Avg Vol(30)1,597,524
Low9.045High9.15
52W Low5.6152W High10.20
Shares170,656,367Mkt Cap1.56b
EPS0.37P/E24.50
Div YieldN/AReportFull Report
$9.1350.72%2,078
USAT


NameUSA Technologies Inc.MarketNSD
Last16.00Change0.10
Bid15.95 x 800Ask16.00 x 400
Time11:55Volume122.89k
Last Size100Last Tick
Close15.90Avg Vol(10)441,072
Open15.95Avg Vol(30)501,236
Low15.75High16.025
52W Low5.0152W High16.15
Shares53,670,467Mkt Cap858.73m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$16.000.63%956
MEET


NameThe Meet Group Inc.MarketNCM
Last4.135Change-0.055
Bid4.13 x 800Ask4.14 x 900
Time11:55Volume179.35k
Last Size100Last Tick
Close4.19Avg Vol(10)728,428
Open4.17Avg Vol(30)980,527
Low4.1055High4.22
52W Low1.8452W High4.89
Shares73,358,773Mkt Cap303.34m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.135-1.31%1,126
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0452Change0.00
Bid0.04 x 10000Ask0.065 x 45000
Time12:22Volume0
Last Size5500Last Tick
Close0.0452Avg Vol(10)22,728
OpenN/AAvg Vol(30)50,209
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap971.38k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.04520.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0151Change0.00
BidN/A x 0Ask0.0296 x 11500
Time12:50Volume0
Last Size500Last Tick
Close0.0151Avg Vol(10)4,633
OpenN/AAvg Vol(30)12,846
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.89k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.00
Bid0.017 x 10000Ask0.02 x 82000
Time11:40Volume40
Last Size40Last Tick
Close0.02Avg Vol(10)2,104
OpenN/AAvg Vol(30)12,088
LowN/AHighN/A
52W Low0.009852W High8.0385
Shares289,894Mkt Cap5.8k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.020.00%1
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last32.925Change0.455
Bid32.92 x 9900Ask32.93 x 3600
Time11:55Volume14.99m
Last Size100Last Tick
Close32.47Avg Vol(10)24,598,332
Open32.53Avg Vol(30)38,749,935
Low32.53High33.00
52W Low30.1352W High39.80
Shares7,262,000,000Mkt Cap239.1b
EPS5.12P/E6.30
Div Yield6.1595ReportFull Report
$32.9251.40%51,185
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.2295Change0.0145
Bid4.22 x 6700Ask4.23 x 6600
Time11:54Volume208.4k
Last Size1100Last Tick
Close4.215Avg Vol(10)870,497
Open4.21Avg Vol(30)698,606
Low4.21High4.24
52W Low4.1852W High5.29
Shares251,930,824Mkt Cap1.07b
EPS0.10P/E40.70
Div Yield9.9644ReportFull Report
$4.22950.34%350
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last9.135Change0.065
Bid9.13 x 2700Ask9.14 x 8900
Time11:55Volume424.12k
Last Size100Last Tick
Close9.07Avg Vol(10)1,385,726
Open9.05Avg Vol(30)1,597,524
Low9.045High9.15
52W Low5.6152W High10.20
Shares170,656,367Mkt Cap1.56b
EPS0.37P/E24.50
Div YieldN/AReportFull Report
$9.1350.72%2,078
USAT


NameUSA Technologies Inc.MarketNSD
Last16.00Change0.10
Bid15.95 x 800Ask16.00 x 400
Time11:55Volume122.89k
Last Size100Last Tick
Close15.90Avg Vol(10)441,072
Open15.95Avg Vol(30)501,236
Low15.75High16.025
52W Low5.0152W High16.15
Shares53,670,467Mkt Cap858.73m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$16.000.63%956
MEET


NameThe Meet Group Inc.MarketNCM
Last4.135Change-0.055
Bid4.13 x 800Ask4.14 x 900
Time11:55Volume179.35k
Last Size100Last Tick
Close4.19Avg Vol(10)728,428
Open4.17Avg Vol(30)980,527
Low4.1055High4.22
52W Low1.8452W High4.89
Shares73,358,773Mkt Cap303.34m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.135-1.31%1,126
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0452Change0.00
Bid0.04 x 10000Ask0.065 x 45000
Time12:22Volume0
Last Size5500Last Tick
Close0.0452Avg Vol(10)22,728
OpenN/AAvg Vol(30)50,209
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap971.38k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.04520.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0151Change0.00
BidN/A x 0Ask0.0296 x 11500
Time12:50Volume0
Last Size500Last Tick
Close0.0151Avg Vol(10)4,633
OpenN/AAvg Vol(30)12,846
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.89k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.00
Bid0.017 x 10000Ask0.02 x 82000
Time11:40Volume40
Last Size40Last Tick
Close0.02Avg Vol(10)2,104
OpenN/AAvg Vol(30)12,088
LowN/AHighN/A
52W Low0.009852W High8.0385
Shares289,894Mkt Cap5.8k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.020.00%1
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last32.92Change0.45
Bid32.92 x 10400Ask32.93 x 3600
Time11:55Volume14.99m
Last Size271Last Tick
Close32.47Avg Vol(10)24,598,332
Open32.53Avg Vol(30)38,749,935
Low32.53High33.00
52W Low30.1352W High39.80
Shares7,262,000,000Mkt Cap239.07b
EPS5.12P/E6.30
Div Yield6.1595ReportFull Report
$32.921.39%51,188
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.2295Change0.0145
Bid4.22 x 6700Ask4.23 x 6600
Time11:54Volume208.4k
Last Size1100Last Tick
Close4.215Avg Vol(10)870,497
Open4.21Avg Vol(30)698,606
Low4.21High4.24
52W Low4.1852W High5.29
Shares251,930,824Mkt Cap1.07b
EPS0.10P/E40.70
Div Yield9.9644ReportFull Report
$4.22950.34%350
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last9.135Change0.065
Bid9.13 x 2700Ask9.14 x 8900
Time11:55Volume424.12k
Last Size100Last Tick
Close9.07Avg Vol(10)1,385,726
Open9.05Avg Vol(30)1,597,524
Low9.045High9.15
52W Low5.6152W High10.20
Shares170,656,367Mkt Cap1.56b
EPS0.37P/E24.50
Div YieldN/AReportFull Report
$9.1350.72%2,078
USAT


NameUSA Technologies Inc.MarketNSD
Last16.00Change0.10
Bid15.95 x 800Ask16.00 x 400
Time11:55Volume122.89k
Last Size100Last Tick
Close15.90Avg Vol(10)441,072
Open15.95Avg Vol(30)501,236
Low15.75High16.025
52W Low5.0152W High16.15
Shares53,670,467Mkt Cap858.73m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$16.000.63%956
MEET


NameThe Meet Group Inc.MarketNCM
Last4.135Change-0.055
Bid4.13 x 800Ask4.14 x 900
Time11:55Volume179.35k
Last Size100Last Tick
Close4.19Avg Vol(10)728,428
Open4.17Avg Vol(30)980,527
Low4.1055High4.22
52W Low1.8452W High4.89
Shares73,358,773Mkt Cap303.34m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.135-1.31%1,126
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0452Change0.00
Bid0.04 x 10000Ask0.065 x 45000
Time12:22Volume0
Last Size5500Last Tick
Close0.0452Avg Vol(10)22,728
OpenN/AAvg Vol(30)50,209
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap971.38k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.04520.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0151Change0.00
BidN/A x 0Ask0.0296 x 11500
Time12:50Volume0
Last Size500Last Tick
Close0.0151Avg Vol(10)4,633
OpenN/AAvg Vol(30)12,846
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.89k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.00
Bid0.017 x 10000Ask0.02 x 82000
Time11:40Volume40
Last Size40Last Tick
Close0.02Avg Vol(10)2,104
OpenN/AAvg Vol(30)12,088
LowN/AHighN/A
52W Low0.009852W High8.0385
Shares289,894Mkt Cap5.8k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.020.00%1
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last32.92Change0.45
Bid32.92 x 10400Ask32.93 x 3600
Time11:55Volume14.99m
Last Size271Last Tick
Close32.47Avg Vol(10)24,598,332
Open32.53Avg Vol(30)38,749,935
Low32.53High33.00
52W Low30.1352W High39.80
Shares7,262,000,000Mkt Cap239.07b
EPS5.12P/E6.30
Div Yield6.1595ReportFull Report
$32.921.39%51,188
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.2295Change0.0145
Bid4.22 x 6700Ask4.23 x 6600
Time11:54Volume208.4k
Last Size1100Last Tick
Close4.215Avg Vol(10)870,497
Open4.21Avg Vol(30)698,606
Low4.21High4.24
52W Low4.1852W High5.29
Shares251,930,824Mkt Cap1.07b
EPS0.10P/E40.70
Div Yield9.9644ReportFull Report
$4.22950.34%350
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last9.135Change0.065
Bid9.13 x 2700Ask9.14 x 8900
Time11:55Volume424.12k
Last Size100Last Tick
Close9.07Avg Vol(10)1,385,726
Open9.05Avg Vol(30)1,597,524
Low9.045High9.15
52W Low5.6152W High10.20
Shares170,656,367Mkt Cap1.56b
EPS0.37P/E24.50
Div YieldN/AReportFull Report
$9.1350.72%2,078
USAT


NameUSA Technologies Inc.MarketNSD
Last16.00Change0.10
Bid15.95 x 800Ask16.00 x 400
Time11:55Volume122.89k
Last Size100Last Tick
Close15.90Avg Vol(10)441,072
Open15.95Avg Vol(30)501,236
Low15.75High16.025
52W Low5.0152W High16.15
Shares53,670,467Mkt Cap858.73m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$16.000.63%956
MEET


NameThe Meet Group Inc.MarketNCM
Last4.135Change-0.055
Bid4.13 x 800Ask4.14 x 900
Time11:55Volume179.35k
Last Size100Last Tick
Close4.19Avg Vol(10)728,428
Open4.17Avg Vol(30)980,527
Low4.1055High4.22
52W Low1.8452W High4.89
Shares73,358,773Mkt Cap303.34m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.135-1.31%1,126
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0452Change0.00
Bid0.04 x 10000Ask0.065 x 45000
Time12:22Volume0
Last Size5500Last Tick
Close0.0452Avg Vol(10)22,728
OpenN/AAvg Vol(30)50,209
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap971.38k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.04520.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0151Change0.00
BidN/A x 0Ask0.0296 x 11500
Time12:50Volume0
Last Size500Last Tick
Close0.0151Avg Vol(10)4,633
OpenN/AAvg Vol(30)12,846
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.89k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.00
Bid0.017 x 10000Ask0.02 x 82000
Time11:40Volume40
Last Size40Last Tick
Close0.02Avg Vol(10)2,104
OpenN/AAvg Vol(30)12,088
LowN/AHighN/A
52W Low0.009852W High8.0385
Shares289,894Mkt Cap5.8k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.020.00%1
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last32.925Change0.455
Bid32.92 x 9900Ask32.93 x 3600
Time11:55Volume14.99m
Last Size100Last Tick
Close32.47Avg Vol(10)24,598,332
Open32.53Avg Vol(30)38,749,935
Low32.53High33.00
52W Low30.1352W High39.80
Shares7,262,000,000Mkt Cap239.1b
EPS5.12P/E6.30
Div Yield6.1595ReportFull Report
$32.9251.40%51,185
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.2295Change0.0145
Bid4.22 x 6700Ask4.23 x 6600
Time11:54Volume208.4k
Last Size1100Last Tick
Close4.215Avg Vol(10)870,497
Open4.21Avg Vol(30)698,606
Low4.21High4.24
52W Low4.1852W High5.29
Shares251,930,824Mkt Cap1.07b
EPS0.10P/E40.70
Div Yield9.9644ReportFull Report
$4.22950.34%350
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last9.135Change0.065
Bid9.13 x 2700Ask9.14 x 8900
Time11:55Volume424.12k
Last Size100Last Tick
Close9.07Avg Vol(10)1,385,726
Open9.05Avg Vol(30)1,597,524
Low9.045High9.15
52W Low5.6152W High10.20
Shares170,656,367Mkt Cap1.56b
EPS0.37P/E24.50
Div YieldN/AReportFull Report
$9.1350.72%2,078
USAT


NameUSA Technologies Inc.MarketNSD
Last16.00Change0.10
Bid15.95 x 1000Ask16.00 x 400
Time11:55Volume122.89k
Last Size100Last Tick
Close15.90Avg Vol(10)441,072
Open15.95Avg Vol(30)501,236
Low15.75High16.025
52W Low5.0152W High16.15
Shares53,670,467Mkt Cap858.73m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$16.000.63%956
MEET


NameThe Meet Group Inc.MarketNCM
Last4.135Change-0.055
Bid4.13 x 800Ask4.14 x 900
Time11:55Volume179.35k
Last Size100Last Tick
Close4.19Avg Vol(10)728,428
Open4.17Avg Vol(30)980,527
Low4.1055High4.22
52W Low1.8452W High4.89
Shares73,358,773Mkt Cap303.34m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.135-1.31%1,126
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0452Change0.00
Bid0.04 x 10000Ask0.065 x 45000
Time12:22Volume0
Last Size5500Last Tick
Close0.0452Avg Vol(10)22,728
OpenN/AAvg Vol(30)50,209
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap971.38k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.04520.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0151Change0.00
BidN/A x 0Ask0.0296 x 11500
Time12:50Volume0
Last Size500Last Tick
Close0.0151Avg Vol(10)4,633
OpenN/AAvg Vol(30)12,846
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.89k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.00
Bid0.017 x 10000Ask0.02 x 82000
Time11:40Volume40
Last Size40Last Tick
Close0.02Avg Vol(10)2,104
OpenN/AAvg Vol(30)12,088
LowN/AHighN/A
52W Low0.009852W High8.0385
Shares289,894Mkt Cap5.8k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.020.00%1
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last32.925Change0.455
Bid32.92 x 9900Ask32.93 x 3600
Time11:55Volume14.99m
Last Size100Last Tick
Close32.47Avg Vol(10)24,598,332
Open32.53Avg Vol(30)38,749,935
Low32.53High33.00
52W Low30.1352W High39.80
Shares7,262,000,000Mkt Cap239.1b
EPS5.12P/E6.30
Div Yield6.1595ReportFull Report
$32.9251.40%51,185
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.2295Change0.0145
Bid4.22 x 6700Ask4.23 x 6600
Time11:54Volume208.4k
Last Size1100Last Tick
Close4.215Avg Vol(10)870,497
Open4.21Avg Vol(30)698,606
Low4.21High4.24
52W Low4.1852W High5.29
Shares251,930,824Mkt Cap1.07b
EPS0.10P/E40.70
Div Yield9.9644ReportFull Report
$4.22950.34%350
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last9.135Change0.065
Bid9.13 x 2700Ask9.14 x 8900
Time11:55Volume424.12k
Last Size100Last Tick
Close9.07Avg Vol(10)1,385,726
Open9.05Avg Vol(30)1,597,524
Low9.045High9.15
52W Low5.6152W High10.20
Shares170,656,367Mkt Cap1.56b
EPS0.37P/E24.50
Div YieldN/AReportFull Report
$9.1350.72%2,078
USAT


NameUSA Technologies Inc.MarketNSD
Last16.00Change0.10
Bid15.95 x 800Ask16.00 x 400
Time11:55Volume122.89k
Last Size100Last Tick
Close15.90Avg Vol(10)441,072
Open15.95Avg Vol(30)501,236
Low15.75High16.025
52W Low5.0152W High16.15
Shares53,670,467Mkt Cap858.73m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$16.000.63%956
MEET


NameThe Meet Group Inc.MarketNCM
Last4.135Change-0.055
Bid4.13 x 800Ask4.14 x 900
Time11:55Volume179.35k
Last Size100Last Tick
Close4.19Avg Vol(10)728,428
Open4.17Avg Vol(30)980,527
Low4.1055High4.22
52W Low1.8452W High4.89
Shares73,358,773Mkt Cap303.34m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.135-1.31%1,126
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.0452Change0.00
Bid0.04 x 10000Ask0.065 x 45000
Time12:22Volume0
Last Size5500Last Tick
Close0.0452Avg Vol(10)22,728
OpenN/AAvg Vol(30)50,209
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap971.38k
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.04520.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0151Change0.00
BidN/A x 0Ask0.0296 x 11500
Time12:50Volume0
Last Size500Last Tick
Close0.0151Avg Vol(10)4,633
OpenN/AAvg Vol(30)12,846
LowN/AHighN/A
52W Low0.006452W High0.045
Shares1,052,388Mkt Cap15.89k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.01510.00%0
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.02Change0.00
Bid0.017 x 10000Ask0.02 x 82000
Time11:40Volume40
Last Size40Last Tick
Close0.02Avg Vol(10)2,104
OpenN/AAvg Vol(30)12,088
LowN/AHighN/A
52W Low0.009852W High8.0385
Shares289,894Mkt Cap5.8k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.020.00%1
ABGPF


NameMarket
LastChange
Bid x Ask x
TimeVolume
Last SizeLast Tick
CloseAvg Vol(10)
OpenAvg Vol(30)
LowHigh
52W Low52W High
SharesMkt Cap
EPSP/E
Div YieldReportFull Report
$
T


NameAT&T Inc.MarketNYSE
Last32.925Change0.455
Bid32.92 x 9900Ask32.93 x 3600
Time11:55Volume14.99m
Last Size100Last Tick
Close32.47Avg Vol(10)24,598,332
Open32.53Avg Vol(30)38,749,935
Low32.53High33.00
52W Low30.1352W High39.80
Shares7,262,000,000Mkt Cap239.1b
EPS5.12P/E6.30
Div Yield6.1595ReportFull Report
$32.9251.40%51,185
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last4.2295Change0.0145
Bid4.22 x 6700Ask4.23 x 6600
Time11:54Volume208.4k
Last Size1100Last Tick
Close4.215Avg Vol(10)870,497
Open4.21Avg Vol(30)698,606
Low4.21High4.24
52W Low4.1852W High5.29
Shares251,930,824Mkt Cap1.07b
EPS0.10P/E40.70
Div Yield9.9644ReportFull Report
$4.22950.34%350

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