| Monday, April 22, 2019 |
|
AITB
|
AIT Therapeutics | - | 0.26 | 0.11 |
| 03/2019 |
|
AVX
|
AVX | 0.41 | 0.39 | 0.44 |
| 03/2019 |
|
ACTG
|
Acacia Research | - | - | 0.41 |
| 03/2019 |
|
ADX
|
Adams Diversified Equity Closed | - | - | -0.96 |
| 03/2019 |
|
ADC
|
Agree | 0.48 | 0.43 | 0.37 |
| 03/2019 |
|
ALSN
|
Allison Transmission | - | 1.12 | 1.14 |
| 03/2019 |
|
AABA
|
Altaba | - | 0.14 | -32.77 |
| 03/2019 |
|
ACC
|
American Campus | 0.21 | 0.24 | 0.34 |
| 03/2019 |
|
AQ
|
Aquantia | - | -0.25 | -0.09 |
| 03/2019 |
|
ASHM
|
Ashmore | - | - | 0.1 |
| 03/2019 |
|
PTAIY
|
Astra Int | - | 0.18 | 0.17 |
| 03/2019 |
|
BPRN
|
Bank Of Princeton | 0.03 | 0.53 | 0.55 |
| 03/2019 |
|
BOH
|
Bank of Hawaii | 1.43 | 1.35 | 1.3 |
| 03/2019 |
|
BMRC
|
Bank of Marin | 0.54 | 0.65 | 0.69 |
| 03/2019 |
|
BPHLY
|
Bank the Philippine Islands ADR | - | 0.61 | 0.54 |
| 03/2019 |
|
BCML
|
BayCom | - | 0.45 | 0.39 |
| 03/2019 |
|
BMS
|
Bemis | 0.67 | 0.66 | 0.71 |
| 03/2019 |
|
BONTQ
|
Bon-Ton Stores | - | - | - |
| 01/2019 |
|
BRO
|
Brown&Brown | 0.41 | 0.37 | 0.27 |
| 03/2019 |
|
CAWW
|
CCA Industries | - | - | 0.05 |
| 02/2019 |
|
CDNS
|
Cadence Design | 0.54 | 0.49 | 0.52 |
| 03/2019 |
|
CWL
|
Caldwell Partners International Inc | - | - | 0.01 |
| 02/2019 |
|
ELY
|
Callaway Golf | - | 0.48 | -0.3 |
| 03/2019 |
|
0HB1
|
Casino Guichard | - | - | - |
| 03/2019 |
|
CGUSY
|
Casino Guichard ADR | - | - | - |
| 03/2019 |
|
CE
|
Celanese | 2.62 | 2.39 | 2.38 |
| 03/2019 |
|
CIZN
|
Citizens | 0.25 | 0.32 | 0.35 |
| 03/2019 |
|
CBU
|
Community Bank System | 0.85 | 0.76 | 0.81 |
| 03/2019 |
|
TCFC
|
Community Financial Corp | 0.7 | 0.65 | 0.69 |
| 03/2019 |
|
CZQh
|
Continental Precious Minerals | - | - | -0.01 |
| 02/2019 |
|
KOR
|
Corvus Gold Inc | -0.02 | -0.02 | -0.02 |
| 02/2019 |
|
CORVF
|
Corvus Gold Inc | - | -0.02 | -0.01 |
| 02/2019 |
|
KOR
|
Corvus Gold Inc | -0.02 | -0.02 | -0.02 |
| 02/2019 |
|
CMRE
|
Costamare | 0.12 | 0.09 | 0.12 |
| 03/2019 |
|
DBCP
|
Delmar Bancorp | - | - | - |
| 03/2019 |
|
DSNY
|
Destiny Media Technologies Inc | 0.00 | - | - |
| 02/2019 |
|
DLPN
|
Dolphin Entertainment | -0.17 | -0.07 | 0.01 |
| 12/2018 |
|
DYII
|
Dynacq Healthcare | - | - | - |
| 02/2019 |
|
EVY
|
ETV New York MIT | - | - | -0.2 |
| 02/2019 |
|
EGP
|
EastGroup Properties | 0.62 | 0.52 | 0.51 |
| 03/2019 |
|
EFII
|
Electronics for Imaging | - | 0.23 | 0.46 |
| 03/2019 |
|
EBF
|
Ennis | 0.32 | 0.34 | 0.4 |
| 02/2019 |
|
ENFC
|
Entegra Financial | - | 0.52 | 0.6 |
| 03/2019 |
|
EFSC
|
Enterprise Financial | 0.67 | 0.91 | 1.02 |
| 03/2019 |
|
EQBK
|
Equity Bancshares Inc | -0.26 | 0.65 | 0.62 |
| 03/2019 |
|
ELS
|
Equity Lifestyle | 1.26 | 0.7 | 0.56 |
| 03/2019 |
|
FCPTL
|
F&C Commercial Property | - | - | - |
| 12/2019 |
|
FBK
|
FB Financial | 0.66 | 0.59 | 0.55 |
| 03/2019 |
|
FMAO
|
Farmers & Merchants Bancorp | - | 0.48 | 0.34 |
| 03/2019 |
|
FMNB
|
Farmers National | - | 0.29 | 0.31 |
| 03/2019 |
|
FTDL
|
FirsTime Design | - | - | - |
| 03/2019 |
|
FBNC
|
First Bancorp | - | 0.71 | 0.8 |
| 03/2019 |
|
FBPI
|
First Bancorp Indiana | - | - | - |
| 03/2019 |
|
FDEF
|
First Defiance | 0.57 | 0.56 | 0.59 |
| 03/2019 |
|
FBAK
|
First Nat Bank Alaska | - | - | 3.92 |
| 03/2019 |
|
FRHC
|
Freedom | - | - | 0.15 |
| 03/2019 |
|
GNTP
|
Global Entertainment Corp | - | - | - |
| 02/2019 |
|
GOVB
|
Gouverneur Bancorp | - | - | - |
| 03/2019 |
|
GTPS
|
Great American Bancorp | - | - | 0.78 |
| 03/2019 |
|
SIM
|
Grupo Simec ADR | - | 0.25 | 0.19 |
| 03/2019 |
|
HNI
|
HNI | 0.02 | 0.14 | 0.97 |
| 03/2019 |
|
HAL
|
Halliburton | 0.23 | 0.23 | 0.41 |
| 03/2019 |
|
HMY
|
Harmony Gold Mining | - | - | - |
| 03/2019 |
|
HSTM
|
HealthStream | 0.15 | 0.07 | 0.09 |
| 03/2019 |
|
HLX
|
Helix | - | - | -0.07 |
| 03/2019 |
|
HLFN
|
Home Loan Financial | - | - | - |
| 03/2019 |
|
ICGT
|
ICG Enterprise | 0.4 | - | 0.78 |
| 01/2019 |
|
IDL
|
Imaging Dynamics | - | - | -0.02 |
| 12/2018 |
|
ICD
|
Independence Contract Drilling | - | -0.01 | 0.01 |
| 03/2019 |
|
IBCP
|
Independent Bank Corp | 0.46 | 0.45 | 0.5 |
| 03/2019 |
|
IBTX
|
Independent Bank Group | 1.19 | 1.19 | 1.12 |
| 03/2019 |
|
INFU
|
InfuSystems | - | - | -0.01 |
| 03/2019 |
|
INVA
|
Innoviva | - | 0.34 | 2.34 |
| 03/2019 |
|
IPI
|
Intrepid Potash | - | 0.05 | 0.06 |
| 03/2019 |
|
IOTC
|
Iota Com | - | - | - |
| 02/2019 |
|
0MOS
|
Itissalat Al-Maghrib | - | - | - |
| 03/2019 |
|
0QNG
|
Jungfraubahn | - | - | - |
| 03/2019 |
|
KED
|
Kayne Anderson Energy Devel Closed | - | - | - |
| 02/2019 |
|
KMB
|
Kimberly-Clark | 1.66 | 1.54 | 1.6 |
| 03/2019 |
|
LAKE
|
Lakeland Industries | -0.23 | 0.13 | 0.06 |
| 01/2019 |
|
LGEN
|
Legal & General | - | - | 0.17 |
| 03/2019 |
|
LGGNY
|
Legal & General Group Plc | - | - | 0.3064 |
| 03/2019 |
|
LII
|
Lennox | 1.68 | 1.46 | 1.93 |
| 03/2019 |
|
LXE
|
Leucrotta Exploration | -0.01 | 0.00 | -0 |
| 12/2018 |
|
LXE
|
Leucrotta Exploration | -0.01 | 0.00 | -0 |
| 12/2018 |
|
LECO
|
Lincoln Electrics | 1.17 | 1.22 | 1.29 |
| 03/2019 |
|
BOTY
|
Lingerie Fighting | - | - | - |
| 02/2019 |
|
LBAS
|
Location Based Techs | - | - | - |
| 02/2019 |
|
LUB
|
Lubys | 0.22 | - | -0.25 |
| 02/2019 |
|
MKL
|
Markel | - | 10.22 | 7.44 |
| 03/2019 |
|
MHH
|
Mastech | - | - | 0.16 |
| 03/2019 |
|
MNI
|
McClatchy | - | -2.06 | -0.11 |
| 03/2019 |
|
MBCN
|
Middlefield Banc | 0.92 | 0.98 | 1.05 |
| 03/2019 |
|
MINI
|
Mobile Mini | 0.41 | 0.38 | 0.53 |
| 03/2019 |
|
MCET
|
Multicell Techs Inc | - | - | - |
| 02/2019 |
|
NBTB
|
NBT Bancorp | 0.68 | 0.63 | 0.67 |
| 03/2019 |
|
NVR
|
NVR | 47.64 | 34.45 | 58.57 |
| 03/2019 |
|
NASA
|
Nasstar | - | - | - |
| 03/2019 |
|
NAUH
|
National American University | -0.19 | - | -0.46 |
| 02/2019 |
|
OLBK
|
Old Line | - | 0.54 | 0.59 |
| 03/2019 |
|
ONB
|
Old National Bancorp | 0.33 | 0.31 | 0.32 |
| 03/2019 |
|
OPTIO
|
Optibiotix Health | - | - | -0.01 |
| 11/2018 |
|
ORMP
|
Oramed | -0.21 | -0.24 | -0.25 |
| 02/2019 |
|
ORGS
|
Orgenesis | - | -0.23 | -0.17 |
| 02/2019 |
|
ORIT
|
Oritani | 0.28 | 0.29 | 0.31 |
| 03/2019 |
|
PMBC
|
Pacific Mercantile | 0.04 | 0.12 | 0.2 |
| 03/2019 |
|
PTSC
|
Patriot Scientific | -0 | - | -0 |
| 02/2019 |
|
PWOD
|
Penns Woods | - | - | 0.89 |
| 03/2019 |
|
PEO
|
People Corporation | -0.02 | 0.03 | -0.03 |
| 02/2019 |
|
PEO
|
People Corporation | -0.02 | 0.03 | -0.03 |
| 02/2019 |
|
PEDH
|
Peoples Educational | - | - | - |
| 02/2019 |
|
PTAL
|
Petrotal | - | - | - |
| 12/2018 |
|
PSJEY
|
Petsec Energy ADR | - | - | -0.01 |
| 03/2019 |
|
0RC6
|
Pharma Mar | - | - | -0.05 |
| 03/2019 |
|
LMST
|
Porter Bancorp | - | 0.30 | 0.33 |
| 03/2019 |
|
PSK
|
PrairieSky Royalty | 0.11 | 0.09 | 0.03 |
| 03/2019 |
|
PSK
|
PrairieSky Royalty | 0.11 | 0.09 | 0.03 |
| 03/2019 |
|
PRU
|
Prudential | - | 0.79 | 0.72 |
| 03/2019 |
|
PUK
|
Prudential Public ADR | - | 2.07 | 1.83 |
| 03/2019 |
|
NIC
|
Pure Nickel Inc. | - | - | -0.01 |
| 02/2019 |
|
QTNA
|
Quantenna Communications | - | 0.14 | 0.19 |
| 03/2019 |
|
RBB
|
RBB Bancorp | 0.51 | 0.55 | 0.47 |
| 03/2019 |
|
RMBS
|
Rambus | -0.08 | 0.23 | 0.28 |
| 03/2019 |
|
RRC
|
Range Resources | 0.36 | 0.24 | 0.21 |
| 03/2019 |
|
RBCAA
|
Republic Bancorp | - | 1.36 | 0.83 |
| 03/2019 |
|
SHLDQ
|
Sears | - | -1.51 | -8.72 |
| 01/2019 |
|
SHBI
|
Shore Bancshares | - | 0.29 | 0.95 |
| 03/2019 |
|
BSRR
|
Sierra Bancorp | 0.58 | 0.52 | 0.51 |
| 03/2019 |
|
SIFY
|
Sify | - | 0.03 | 0.03 |
| 03/2019 |
|
SIGM
|
Sigma Designs | - | -0.01 | - |
| 01/2019 |
|
SFNC
|
Simmons First National | 0.53 | 0.55 | 0.61 |
| 03/2019 |
|
SCCO
|
Southern Copper | - | 0.52 | 0.38 |
| 03/2019 |
|
SMBC
|
Southern Missouri | 0.76 | 0.75 | 0.81 |
| 03/2019 |
|
TRK
|
Speedway Motorsports | - | -0.06 | -0.27 |
| 03/2019 |
|
STLD
|
Steel Dynamics | 0.91 | 0.94 | 1.31 |
| 03/2019 |
|
SBOT
|
Stellar Biotechnologies | - | -0.26 | -0.26 |
| 03/2019 |
|
STRM
|
Streamline | -0.16 | -0.03 | -0.03 |
| 01/2019 |
|
TCF
|
TCF Financial | 0.42 | 0.45 | 0.51 |
| 03/2019 |
|
TBL
|
Taiga Building Products | - | - | 0.01 |
| 03/2019 |
|
TBL
|
Taiga Building Products | - | - | 0.01 |
| 03/2019 |
|
TAYD
|
Taylor Devices | 0.13 | - | 0.11 |
| 02/2019 |
|
FBMS
|
The First Bancshares | 0.63 | 0.64 | 0.64 |
| 03/2019 |
|
TNTRQ
|
Tintri | - | -0.4 | - |
| 01/2019 |
|
TRST
|
TrustCo Bank NY | 0.15 | 0.16 | 0.17 |
| 03/2019 |
|
VSBN
|
VSB Bancorp | - | - | - |
| 03/2019 |
|
VBTX
|
Veritex Holdings Inc | 0.13 | 0.34 | 0.4 |
| 03/2019 |
|
VIVE
|
Viveve Medical | - | -0.27 | -0.38 |
| 03/2019 |
|
GWW
|
WW Grainger | 4.51 | 4.45 | 3.96 |
| 03/2019 |
|
WASH
|
Washington Trust | 1 | 0.95 | 0.98 |
| 03/2019 |
|
WTGW
|
Watchstone Group | - | - | - |
| 03/2019 |
|
WAL
|
Western Alliance | 1.16 | 1.09 | 1.13 |
| 03/2019 |
|
WRG
|
Western Energy Svcs | - | -0.07 | -0.1 |
| 03/2019 |
|
WRG
|
Western Energy Svcs | - | -0.07 | -0.1 |
| 03/2019 |
|
WHR
|
Whirlpool | 3.11 | 2.87 | 4.75 |
| 03/2019 |
|
WF
|
Woori Financial | - | 2.23 | 0.72 |
| 03/2019 |
|
0NR7
|
Zardoya Otis | - | - | - |
| 02/2019 |
|
ZION
|
Zions | 1.04 | 1.05 | 1.08 |
| 03/2019 |
Download AppDownload App