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  24,949.40 🠋1.45%

 NASDAQ  7,342.11 🠋1.69%

 S&P 500  2,714.57 🠋1.50%

 NYSE  0.00 %

 AMEX  0.00 %

 OIL  14.23 🠋3.45%

 GOLD  116.69 🠉0.85%

 10Y Note  0.00 %

 VIX  22.05 🠉12.27%

 EUR/USD  0.0000 %

SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.31Change-0.15
Bid8.30 x 1500Ask8.31 x 1000
Time11:28Volume307.41k
Last Size200Last Tick
Close8.46Avg Vol(10)1,526,139
Open8.32Avg Vol(30)1,377,478
Low8.20High8.43
52W Low5.6152W High10.20
Shares170,687,418Mkt Cap1.42b
EPS0.36P/E23.50
Div YieldN/AReportFull Report
$8.31-1.77%1,862
USAT


NameUSA Technologies Inc.MarketNSD
Last5.90Change0.01
Bid5.89 x 600Ask5.90 x 200
Time11:28Volume262.07k
Last Size100Last Tick
Close5.89Avg Vol(10)1,138,844
Open5.77Avg Vol(30)1,603,272
Low5.7005High5.96
52W Low5.7552W High16.825
Shares53,670,467Mkt Cap316.66m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$5.900.17%1,462
MEET


NameThe Meet Group Inc.MarketNCM
Last4.335Change-0.105
Bid4.33 x 300Ask4.34 x 100
Time11:28Volume571.02k
Last Size1000Last Tick
Close4.44Avg Vol(10)768,043
Open4.23Avg Vol(30)807,248
Low4.10High4.35
52W Low1.8452W High5.63
Shares73,358,773Mkt Cap318.01m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.335-2.36%2,282
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.089Change0.00
Bid0.0664 x 11000Ask0.09 x 10000
Time9:37Volume0
Last Size100Last Tick
Close0.089Avg Vol(10)16,675
OpenN/AAvg Vol(30)28,742
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.91m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0890.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0055Change0.00
Bid0.0055 x 11000Ask0.007 x 10000
Time9:30Volume11k
Last Size10000Last Tick
Close0.0055Avg Vol(10)67,369
Open0.0055Avg Vol(30)28,681
Low0.0055High0.0055
52W Low0.005552W High0.045
Shares1,052,388Mkt Cap5.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00550.00%2
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change0.00
Bid0.0101 x 10000Ask0.015 x 10000
Time15:11Volume0
Last Size40Last Tick
Close0.015Avg Vol(10)19,879
OpenN/AAvg Vol(30)8,748
LowN/AHighN/A
52W Low0.009852W High4.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%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
Last32.76Change0.09
Bid32.76 x 800Ask32.77 x 3000
Time11:28Volume12.63m
Last Size100Last Tick
Close32.67Avg Vol(10)35,958,515
Open32.70Avg Vol(30)35,293,946
Low32.43High32.95
52W Low30.1352W High39.325
Shares7,262,000,000Mkt Cap237.9b
EPS5.12P/E6.40
Div Yield6.1218ReportFull Report
$32.760.28%54,421
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.9433Change-0.0367
Bid3.94 x 200Ask3.95 x 900
Time11:27Volume215.82k
Last Size200Last Tick
Close3.98Avg Vol(10)588,592
Open3.94Avg Vol(30)650,688
Low3.93High3.9577
52W Low3.9452W High5.15
Shares252,130,824Mkt Cap994.23m
EPS0.10P/EN/A
Div Yield10.5528ReportFull Report
$3.9433-0.92%231
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.31Change-0.15
Bid8.30 x 1500Ask8.31 x 1000
Time11:28Volume307.41k
Last Size200Last Tick
Close8.46Avg Vol(10)1,526,139
Open8.32Avg Vol(30)1,377,478
Low8.20High8.43
52W Low5.6152W High10.20
Shares170,687,418Mkt Cap1.42b
EPS0.36P/E23.50
Div YieldN/AReportFull Report
$8.31-1.77%1,862
USAT


NameUSA Technologies Inc.MarketNSD
Last5.90Change0.01
Bid5.89 x 600Ask5.90 x 200
Time11:28Volume262.07k
Last Size100Last Tick
Close5.89Avg Vol(10)1,138,844
Open5.77Avg Vol(30)1,603,272
Low5.7005High5.96
52W Low5.7552W High16.825
Shares53,670,467Mkt Cap316.66m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$5.900.17%1,462
MEET


NameThe Meet Group Inc.MarketNCM
Last4.335Change-0.105
Bid4.33 x 300Ask4.34 x 100
Time11:28Volume571.02k
Last Size1000Last Tick
Close4.44Avg Vol(10)768,043
Open4.23Avg Vol(30)807,248
Low4.10High4.35
52W Low1.8452W High5.63
Shares73,358,773Mkt Cap318.01m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.335-2.36%2,282
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.089Change0.00
Bid0.0664 x 11000Ask0.09 x 10000
Time9:37Volume0
Last Size100Last Tick
Close0.089Avg Vol(10)16,675
OpenN/AAvg Vol(30)28,742
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.91m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0890.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0055Change0.00
Bid0.0055 x 11000Ask0.007 x 10000
Time9:30Volume11k
Last Size10000Last Tick
Close0.0055Avg Vol(10)67,369
Open0.0055Avg Vol(30)28,681
Low0.0055High0.0055
52W Low0.005552W High0.045
Shares1,052,388Mkt Cap5.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00550.00%2
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change0.00
Bid0.0101 x 10000Ask0.015 x 10000
Time15:11Volume0
Last Size40Last Tick
Close0.015Avg Vol(10)19,879
OpenN/AAvg Vol(30)8,748
LowN/AHighN/A
52W Low0.009852W High4.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%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
Last32.76Change0.09
Bid32.76 x 800Ask32.77 x 3200
Time11:28Volume12.63m
Last Size100Last Tick
Close32.67Avg Vol(10)35,958,515
Open32.70Avg Vol(30)35,293,946
Low32.43High32.95
52W Low30.1352W High39.325
Shares7,262,000,000Mkt Cap237.9b
EPS5.12P/E6.40
Div Yield6.1218ReportFull Report
$32.760.28%54,424
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.9433Change-0.0367
Bid3.94 x 200Ask3.95 x 900
Time11:27Volume215.82k
Last Size200Last Tick
Close3.98Avg Vol(10)588,592
Open3.94Avg Vol(30)650,688
Low3.93High3.9577
52W Low3.9452W High5.15
Shares252,130,824Mkt Cap994.23m
EPS0.10P/EN/A
Div Yield10.5528ReportFull Report
$3.9433-0.92%231
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.31Change-0.15
Bid8.30 x 1500Ask8.31 x 1000
Time11:28Volume307.41k
Last Size200Last Tick
Close8.46Avg Vol(10)1,526,139
Open8.32Avg Vol(30)1,377,478
Low8.20High8.43
52W Low5.6152W High10.20
Shares170,687,418Mkt Cap1.42b
EPS0.36P/E23.50
Div YieldN/AReportFull Report
$8.31-1.77%1,862
USAT


NameUSA Technologies Inc.MarketNSD
Last5.90Change0.01
Bid5.89 x 600Ask5.90 x 200
Time11:28Volume262.07k
Last Size100Last Tick
Close5.89Avg Vol(10)1,138,844
Open5.77Avg Vol(30)1,603,272
Low5.7005High5.96
52W Low5.7552W High16.825
Shares53,670,467Mkt Cap316.66m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$5.900.17%1,462
MEET


NameThe Meet Group Inc.MarketNCM
Last4.335Change-0.105
Bid4.33 x 300Ask4.34 x 100
Time11:28Volume571.02k
Last Size1000Last Tick
Close4.44Avg Vol(10)768,043
Open4.23Avg Vol(30)807,248
Low4.10High4.35
52W Low1.8452W High5.63
Shares73,358,773Mkt Cap318.01m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.335-2.36%2,282
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.089Change0.00
Bid0.0664 x 11000Ask0.09 x 10000
Time9:37Volume0
Last Size100Last Tick
Close0.089Avg Vol(10)16,675
OpenN/AAvg Vol(30)28,742
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.91m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0890.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0055Change0.00
Bid0.0055 x 11000Ask0.007 x 10000
Time9:30Volume11k
Last Size10000Last Tick
Close0.0055Avg Vol(10)67,369
Open0.0055Avg Vol(30)28,681
Low0.0055High0.0055
52W Low0.005552W High0.045
Shares1,052,388Mkt Cap5.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00550.00%2
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change0.00
Bid0.0101 x 10000Ask0.015 x 10000
Time15:11Volume0
Last Size40Last Tick
Close0.015Avg Vol(10)19,879
OpenN/AAvg Vol(30)8,748
LowN/AHighN/A
52W Low0.009852W High4.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%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
Last32.76Change0.09
Bid32.76 x 800Ask32.77 x 3000
Time11:28Volume12.63m
Last Size100Last Tick
Close32.67Avg Vol(10)35,958,515
Open32.70Avg Vol(30)35,293,946
Low32.43High32.95
52W Low30.1352W High39.325
Shares7,262,000,000Mkt Cap237.9b
EPS5.12P/E6.40
Div Yield6.1218ReportFull Report
$32.760.28%54,421
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.9433Change-0.0367
Bid3.94 x 200Ask3.95 x 900
Time11:27Volume215.82k
Last Size200Last Tick
Close3.98Avg Vol(10)588,592
Open3.94Avg Vol(30)650,688
Low3.93High3.9577
52W Low3.9452W High5.15
Shares252,130,824Mkt Cap994.23m
EPS0.10P/EN/A
Div Yield10.5528ReportFull Report
$3.9433-0.92%231
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.31Change-0.15
Bid8.30 x 1500Ask8.31 x 900
Time11:28Volume307.41k
Last Size200Last Tick
Close8.46Avg Vol(10)1,526,139
Open8.32Avg Vol(30)1,377,478
Low8.20High8.43
52W Low5.6152W High10.20
Shares170,687,418Mkt Cap1.42b
EPS0.36P/E23.50
Div YieldN/AReportFull Report
$8.31-1.77%1,862
USAT


NameUSA Technologies Inc.MarketNSD
Last5.90Change0.01
Bid5.89 x 600Ask5.90 x 200
Time11:28Volume262.07k
Last Size100Last Tick
Close5.89Avg Vol(10)1,138,844
Open5.77Avg Vol(30)1,603,272
Low5.7005High5.96
52W Low5.7552W High16.825
Shares53,670,467Mkt Cap316.66m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$5.900.17%1,462
MEET


NameThe Meet Group Inc.MarketNCM
Last4.335Change-0.105
Bid4.33 x 300Ask4.34 x 100
Time11:28Volume571.02k
Last Size1000Last Tick
Close4.44Avg Vol(10)768,043
Open4.23Avg Vol(30)807,248
Low4.10High4.35
52W Low1.8452W High5.63
Shares73,358,773Mkt Cap318.01m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.335-2.36%2,282
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.089Change0.00
Bid0.0664 x 11000Ask0.09 x 10000
Time9:37Volume0
Last Size100Last Tick
Close0.089Avg Vol(10)16,675
OpenN/AAvg Vol(30)28,742
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.91m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0890.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0055Change0.00
Bid0.0055 x 11000Ask0.007 x 10000
Time9:30Volume11k
Last Size10000Last Tick
Close0.0055Avg Vol(10)67,369
Open0.0055Avg Vol(30)28,681
Low0.0055High0.0055
52W Low0.005552W High0.045
Shares1,052,388Mkt Cap5.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00550.00%2
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change0.00
Bid0.0101 x 10000Ask0.015 x 10000
Time15:11Volume0
Last Size40Last Tick
Close0.015Avg Vol(10)19,879
OpenN/AAvg Vol(30)8,748
LowN/AHighN/A
52W Low0.009852W High4.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%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
Last32.76Change0.09
Bid32.76 x 1000Ask32.77 x 3000
Time11:28Volume12.64m
Last Size100Last Tick
Close32.67Avg Vol(10)35,958,515
Open32.70Avg Vol(30)35,293,946
Low32.43High32.95
52W Low30.1352W High39.325
Shares7,262,000,000Mkt Cap237.9b
EPS5.12P/E6.40
Div Yield6.1218ReportFull Report
$32.760.28%54,434
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.9433Change-0.0367
Bid3.94 x 200Ask3.95 x 900
Time11:27Volume215.82k
Last Size200Last Tick
Close3.98Avg Vol(10)588,592
Open3.94Avg Vol(30)650,688
Low3.93High3.9577
52W Low3.9452W High5.15
Shares252,130,824Mkt Cap994.23m
EPS0.10P/EN/A
Div Yield10.5528ReportFull Report
$3.9433-0.92%231
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.31Change-0.15
Bid8.30 x 1500Ask8.31 x 1000
Time11:28Volume307.41k
Last Size200Last Tick
Close8.46Avg Vol(10)1,526,139
Open8.32Avg Vol(30)1,377,478
Low8.20High8.43
52W Low5.6152W High10.20
Shares170,687,418Mkt Cap1.42b
EPS0.36P/E23.50
Div YieldN/AReportFull Report
$8.31-1.77%1,862
USAT


NameUSA Technologies Inc.MarketNSD
Last5.90Change0.01
Bid5.89 x 600Ask5.90 x 200
Time11:28Volume262.07k
Last Size100Last Tick
Close5.89Avg Vol(10)1,138,844
Open5.77Avg Vol(30)1,603,272
Low5.7005High5.96
52W Low5.7552W High16.825
Shares53,670,467Mkt Cap316.66m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$5.900.17%1,462
MEET


NameThe Meet Group Inc.MarketNCM
Last4.335Change-0.105
Bid4.33 x 300Ask4.34 x 100
Time11:28Volume571.02k
Last Size1000Last Tick
Close4.44Avg Vol(10)768,043
Open4.23Avg Vol(30)807,248
Low4.10High4.35
52W Low1.8452W High5.63
Shares73,358,773Mkt Cap318.01m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.335-2.36%2,282
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.089Change0.00
Bid0.0664 x 11000Ask0.09 x 10000
Time9:37Volume0
Last Size100Last Tick
Close0.089Avg Vol(10)16,675
OpenN/AAvg Vol(30)28,742
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.91m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0890.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0055Change0.00
Bid0.0055 x 11000Ask0.007 x 10000
Time9:30Volume11k
Last Size10000Last Tick
Close0.0055Avg Vol(10)67,369
Open0.0055Avg Vol(30)28,681
Low0.0055High0.0055
52W Low0.005552W High0.045
Shares1,052,388Mkt Cap5.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00550.00%2
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change0.00
Bid0.0101 x 10000Ask0.015 x 10000
Time15:11Volume0
Last Size40Last Tick
Close0.015Avg Vol(10)19,879
OpenN/AAvg Vol(30)8,748
LowN/AHighN/A
52W Low0.009852W High4.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%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
Last32.76Change0.09
Bid32.76 x 800Ask32.77 x 3000
Time11:28Volume12.63m
Last Size100Last Tick
Close32.67Avg Vol(10)35,958,515
Open32.70Avg Vol(30)35,293,946
Low32.43High32.95
52W Low30.1352W High39.325
Shares7,262,000,000Mkt Cap237.9b
EPS5.12P/E6.40
Div Yield6.1218ReportFull Report
$32.760.28%54,421
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.9433Change-0.0367
Bid3.94 x 200Ask3.95 x 900
Time11:27Volume215.82k
Last Size200Last Tick
Close3.98Avg Vol(10)588,592
Open3.94Avg Vol(30)650,688
Low3.93High3.9577
52W Low3.9452W High5.15
Shares252,130,824Mkt Cap994.23m
EPS0.10P/EN/A
Div Yield10.5528ReportFull Report
$3.9433-0.92%231
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.31Change-0.15
Bid8.30 x 1500Ask8.31 x 900
Time11:28Volume307.41k
Last Size200Last Tick
Close8.46Avg Vol(10)1,526,139
Open8.32Avg Vol(30)1,377,478
Low8.20High8.43
52W Low5.6152W High10.20
Shares170,687,418Mkt Cap1.42b
EPS0.36P/E23.50
Div YieldN/AReportFull Report
$8.31-1.77%1,862
USAT


NameUSA Technologies Inc.MarketNSD
Last5.90Change0.01
Bid5.89 x 600Ask5.90 x 200
Time11:28Volume262.07k
Last Size100Last Tick
Close5.89Avg Vol(10)1,138,844
Open5.77Avg Vol(30)1,603,272
Low5.7005High5.96
52W Low5.7552W High16.825
Shares53,670,467Mkt Cap316.66m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$5.900.17%1,462
MEET


NameThe Meet Group Inc.MarketNCM
Last4.335Change-0.105
Bid4.33 x 300Ask4.34 x 100
Time11:28Volume571.02k
Last Size1000Last Tick
Close4.44Avg Vol(10)768,043
Open4.23Avg Vol(30)807,248
Low4.10High4.35
52W Low1.8452W High5.63
Shares73,358,773Mkt Cap318.01m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.335-2.36%2,282
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.089Change0.00
Bid0.0664 x 11000Ask0.09 x 10000
Time9:37Volume0
Last Size100Last Tick
Close0.089Avg Vol(10)16,675
OpenN/AAvg Vol(30)28,742
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.91m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0890.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0055Change0.00
Bid0.0055 x 11000Ask0.007 x 10000
Time9:30Volume11k
Last Size10000Last Tick
Close0.0055Avg Vol(10)67,369
Open0.0055Avg Vol(30)28,681
Low0.0055High0.0055
52W Low0.005552W High0.045
Shares1,052,388Mkt Cap5.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00550.00%2
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change0.00
Bid0.0101 x 10000Ask0.015 x 10000
Time15:11Volume0
Last Size40Last Tick
Close0.015Avg Vol(10)19,879
OpenN/AAvg Vol(30)8,748
LowN/AHighN/A
52W Low0.009852W High4.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%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
Last32.76Change0.09
Bid32.76 x 1000Ask32.77 x 3000
Time11:28Volume12.64m
Last Size100Last Tick
Close32.67Avg Vol(10)35,958,515
Open32.70Avg Vol(30)35,293,946
Low32.43High32.95
52W Low30.1352W High39.325
Shares7,262,000,000Mkt Cap237.9b
EPS5.12P/E6.40
Div Yield6.1218ReportFull Report
$32.760.28%54,434
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.9433Change-0.0367
Bid3.94 x 200Ask3.95 x 900
Time11:27Volume215.82k
Last Size200Last Tick
Close3.98Avg Vol(10)588,592
Open3.94Avg Vol(30)650,688
Low3.93High3.9577
52W Low3.9452W High5.15
Shares252,130,824Mkt Cap994.23m
EPS0.10P/EN/A
Div Yield10.5528ReportFull Report
$3.9433-0.92%231
Most Active
SymbolLast%ChgTrades
OCLR


NameOclaro Inc.MarketNGS
Last8.31Change-0.15
Bid8.30 x 1500Ask8.31 x 900
Time11:28Volume307.41k
Last Size200Last Tick
Close8.46Avg Vol(10)1,526,139
Open8.32Avg Vol(30)1,377,478
Low8.20High8.43
52W Low5.6152W High10.20
Shares170,687,418Mkt Cap1.42b
EPS0.36P/E23.50
Div YieldN/AReportFull Report
$8.31-1.77%1,862
USAT


NameUSA Technologies Inc.MarketNSD
Last5.90Change0.01
Bid5.89 x 600Ask5.90 x 200
Time11:28Volume262.07k
Last Size100Last Tick
Close5.89Avg Vol(10)1,138,844
Open5.77Avg Vol(30)1,603,272
Low5.7005High5.96
52W Low5.7552W High16.825
Shares53,670,467Mkt Cap316.66m
EPS-0.22P/EN/A
Div YieldN/AReportFull Report
$5.900.17%1,462
MEET


NameThe Meet Group Inc.MarketNCM
Last4.335Change-0.105
Bid4.33 x 300Ask4.34 x 100
Time11:28Volume571.02k
Last Size1000Last Tick
Close4.44Avg Vol(10)768,043
Open4.23Avg Vol(30)807,248
Low4.10High4.35
52W Low1.8452W High5.63
Shares73,358,773Mkt Cap318.01m
EPS-1.02P/EN/A
Div YieldN/AReportFull Report
$4.335-2.36%2,282
ASNB


NameAdvansource BiomaterialsMarketOTCQB
Last0.089Change0.00
Bid0.0664 x 11000Ask0.09 x 10000
Time9:37Volume0
Last Size100Last Tick
Close0.089Avg Vol(10)16,675
OpenN/AAvg Vol(30)28,742
LowN/AHighN/A
52W Low0.028152W High0.10
Shares21,490,621Mkt Cap1.91m
EPS-0.02P/EN/A
Div YieldN/AReportFull Report
$0.0890.00%0
KPOC


NameKimberly Parry Organics CorpMarketOTCPK
Last0.0055Change0.00
Bid0.0055 x 11000Ask0.007 x 10000
Time9:30Volume11k
Last Size10000Last Tick
Close0.0055Avg Vol(10)67,369
Open0.0055Avg Vol(30)28,681
Low0.0055High0.0055
52W Low0.005552W High0.045
Shares1,052,388Mkt Cap5.79k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.00550.00%2
SAKL


NameSack Lunch Productions IncMarketOTCPK
Last0.015Change0.00
Bid0.0101 x 10000Ask0.015 x 10000
Time15:11Volume0
Last Size40Last Tick
Close0.015Avg Vol(10)19,879
OpenN/AAvg Vol(30)8,748
LowN/AHighN/A
52W Low0.009852W High4.75
Shares289,894Mkt Cap4.35k
EPSN/AP/EN/A
Div YieldN/AReportFull Report
$0.0150.00%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
Last32.76Change0.09
Bid32.76 x 800Ask32.77 x 3200
Time11:28Volume12.63m
Last Size100Last Tick
Close32.67Avg Vol(10)35,958,515
Open32.70Avg Vol(30)35,293,946
Low32.43High32.95
52W Low30.1352W High39.325
Shares7,262,000,000Mkt Cap237.9b
EPS5.12P/E6.40
Div Yield6.1218ReportFull Report
$32.760.28%54,424
FAX


NameAberdeen Asia-Pacific Income Fund IncMarketNYSE American
Last3.9433Change-0.0367
Bid3.94 x 200Ask3.95 x 900
Time11:27Volume215.82k
Last Size200Last Tick
Close3.98Avg Vol(10)588,592
Open3.94Avg Vol(30)650,688
Low3.93High3.9577
52W Low3.9452W High5.15
Shares252,130,824Mkt Cap994.23m
EPS0.10P/EN/A
Div Yield10.5528ReportFull Report
$3.9433-0.92%231

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