| Thursday, August 16, 2018 |
|
VNET
|
21Vianet | - | -0.01 | 0.01 |
| 06/2018 |
|
III
|
3I Group | - | - | 0.83 |
| 06/2018 |
|
TGOPY
|
3i ADR | - | - | - |
| 06/2018 |
|
WUBA
|
58Com Inc Adr | 0.82 | 0.57 | 0.19 |
| 06/2018 |
|
ASXFY
|
ASX ADR | - | - | - |
| 06/2018 |
|
ANZBY
|
AU & NZ Banking Group | - | - | 1.27 |
| 06/2018 |
|
ABRTY
|
Abertis Infraestructuras ADR | - | 0.15 | 0.12 |
| 06/2018 |
|
AXE
|
Acceleware | - | - | -0.01 |
| 06/2018 |
|
ARAY
|
Accuray | - | -0.02 | -0.1 |
| 06/2018 |
|
AGRO
|
Adecoagro SA | - | 0.19 | -0.67 |
| 06/2018 |
|
ATGE
|
Adtalem Education | - | 0.91 | 0.72 |
| 06/2018 |
|
0Q0Y
|
Aegon | - | 0.21 | 0.16 |
| 06/2018 |
|
AEG
|
Aegon ADR | 0.21 | 0.25 | 0.19 |
| 06/2018 |
|
AFFMQ
|
Affirmative Insurance | - | - | - |
| 06/2018 |
|
UAVS
|
Ageagle Aerial Systems | - | - | -0.04 |
| 06/2018 |
|
AIRI
|
Air Industries Group | 0.01 | -0.02 | -0.05 |
| 06/2018 |
|
AKRX
|
Akorn | 0.16 | 0.09 | 0.06 |
| 06/2018 |
|
ALMC
|
Alimco Financial | - | - | - |
| 06/2018 |
|
AAMC
|
Altisource Asset Management | -0.69 | - | -2.75 |
| 06/2018 |
|
AMDA
|
Amedica | - | -0.74 | -1.6 |
| 06/2018 |
|
MTGE
|
American Capital Mortgage | 0.15 | 0.53 | 0.5 |
| 06/2018 |
|
AOBI
|
American Oriental Bioengineering | - | - | - |
| 06/2018 |
|
CRMT
|
Americas Car-Mart | - | 1.15 | 1.43 |
| 07/2018 |
|
AMCF
|
Andatee China Marine | - | - | - |
| 06/2018 |
|
ARCI
|
Appliance Recycling | - | - | 0.33 |
| 06/2018 |
|
AMAT
|
Applied Materials | - | 1.17 | 1.22 |
| 07/2018 |
|
AMCO
|
Armco Metals | - | - | - |
| 06/2018 |
|
ATCV
|
Atc Venture Grp Inc | - | - | - |
| 06/2018 |
|
ATLRF
|
Atlatsa Resources | - | - | -0.04 |
| 06/2018 |
|
ATL
|
Atlatsa Resources | - | - | -0.05 |
| 06/2018 |
|
AUNFF
|
Aurcana | - | - | - |
| 06/2018 |
|
AVP
|
Avcorp Industries Inc. | - | - | -0.09 |
| 06/2018 |
|
BFR
|
BBVA Banco Frances ADR | - | 0.29 | 0.3 |
| 06/2018 |
|
BKHYY
|
Bank Hapoalim BM | 0.62 | 1 | 0.66 |
| 06/2018 |
|
BVNRY
|
Bavarian Nordic ADR | - | -0.16 | - |
| 06/2018 |
|
BSX
|
Belo Sun Mining | 0.00 | -0.01 | 0.00 |
| 06/2018 |
|
BSX
|
Belo Sun Mining | 0.00 | -0.01 | 0.00 |
| 06/2018 |
|
0DRV
|
Biotec Pharmacon | - | - | -0.1 |
| 06/2018 |
|
BDCO
|
Blue Dolphin Energy | - | - | -0.01 |
| 06/2018 |
|
BONTQ
|
Bon-Ton Stores | - | - | - |
| 07/2018 |
|
BTHE
|
Boston Therapeutics | -0 | - | -0.03 |
| 06/2018 |
|
BOXL
|
Boxlight A | - | -0.08 | -0.2 |
| 06/2018 |
|
BTLCY
|
British Land Company | - | - | - |
| 06/2018 |
|
BLND
|
British Land Company | - | - | 0.25 |
| 06/2018 |
|
BKE
|
Buckle | - | 0.26 | 0.38 |
| 07/2018 |
|
0N7D
|
Bure Equity AB | - | - | - |
| 06/2018 |
|
CIG
|
CEMIG PN ADR | 0.10 | 0.06 | 0.08 |
| 06/2018 |
|
CLSH
|
CLS | 0.15 | - | 0.14 |
| 06/2018 |
|
CAPD
|
Capital Drilling Ltd | - | - | 0.02 |
| 06/2018 |
|
CABGY
|
Carlsberg AS | 16.4 | 0.43 | 0.11 |
| 06/2018 |
|
0AI4
|
Carlsberg B | - | 13.69 | 3.34 |
| 06/2018 |
|
CEL
|
Cellcom | -0.1 | - | 0.02 |
| 06/2018 |
|
CERPQ
|
Cereplast Inc | - | - | - |
| 06/2018 |
|
CPOKY
|
Charoen Pokphand Foods plc | - | 0.07 | 0.04 |
| 06/2018 |
|
CMFO
|
China Marine Food Gr | - | - | - |
| 06/2018 |
|
CHNGQ
|
China Natural Cmn | - | - | - |
| 06/2018 |
|
CREG
|
China Recycling Energy | - | - | -0.02 |
| 06/2018 |
|
CISEY
|
China Steel ADR | - | 0.21 | 0.2 |
| 06/2018 |
|
CGT
|
Columbus Gold Corp | 0.00 | - | -0.01 |
| 06/2018 |
|
CGT
|
Columbus Gold Corp | 0.00 | - | -0.01 |
| 06/2018 |
|
CSTI
|
Costar Tech Inc | 0.54 | - | 0.25 |
| 06/2018 |
|
CVHL
|
Cv Holdings Inc | - | - | - |
| 06/2018 |
|
DTNOF
|
DNO International | 0.04 | 0.05 | 0.02 |
| 06/2018 |
|
DJCO
|
Daily Journal Corp | -0.7 | - | -0.17 |
| 06/2018 |
|
DXR
|
Daxor | - | - | - |
| 06/2018 |
|
DEER
|
Deer Consumer Prodct | - | - | - |
| 06/2018 |
|
0M0Q
|
Deoleo | - | - | - |
| 06/2018 |
|
DESP
|
Despegar.com | 0.02 | 0.07 | 0.24 |
| 06/2018 |
|
DDS
|
Dillards | -0.1 | -0.48 | 2.12 |
| 07/2018 |
|
DSCSY
|
Disco ADR | - | 0.45 | - |
| 06/2018 |
|
DRM
|
Dream Unlimited | 0.11 | 0.19 | 1.3 |
| 06/2018 |
|
DRM
|
Dream Unlimited | 0.11 | 0.19 | 1.3 |
| 06/2018 |
|
ECT
|
ECA Marcellus Trust I | - | - | 0.06 |
| 06/2018 |
|
EDR
|
Education RT | 0.54 | 0.14 | 0.53 |
| 06/2018 |
|
ESLT
|
Elbit Systems | 1.35 | - | 1.16 |
| 06/2018 |
|
SOLO
|
Electrameccanica Vehicles | -0.08 | - | - |
| 06/2018 |
|
EEQ
|
Enbridge Energy Management LLC | -0.01 | 0.14 | 0.25 |
| 06/2018 |
|
CIGc
|
Energetica Minas Gerais Cemig C | 0.10 | 0.06 | 0.08 |
| 06/2018 |
|
ENPT
|
Enerpulse Tech | - | - | - |
| 06/2018 |
|
EQS
|
Equus Total Return Closed Fund | - | - | -0.14 |
| 06/2018 |
|
ERD
|
Erdene Resource Development Corp | - | - | -0 |
| 06/2018 |
|
ERD
|
Erdene Resource Development Corp | - | - | -0 |
| 06/2018 |
|
EXXAY
|
Exxaro Resources Ltd PK | - | - | - |
| 06/2018 |
|
0K9H
|
Faes Farma | - | - | - |
| 06/2018 |
|
FDSA
|
Fidessa | - | - | 0.43 |
| 06/2018 |
|
FTC
|
Filtronic | - | - | - |
| 05/2018 |
|
GPFOY
|
Financiero Inbursa ADR | - | 0.16 | 0.15 |
| 06/2018 |
|
FACO
|
First Acceptance | - | - | 0.13 |
| 06/2018 |
|
FUNC
|
First United | - | - | 0.35 |
| 06/2018 |
|
BDL
|
Flanigans Enterprises Inc | 0.56 | - | 0.75 |
| 06/2018 |
|
FORTY
|
Formula Systems ADR | 0.51 | - | 0.47 |
| 06/2018 |
|
GAILq
|
GAIL Ltd UK | - | 0.46 | 0.39 |
| 06/2018 |
|
GH
|
Gamehost Inc. | - | - | 0.18 |
| 06/2018 |
|
GH
|
Gamehost Inc. | - | - | 0.18 |
| 06/2018 |
|
GPIC
|
Gaming Partners | - | - | - |
| 06/2018 |
|
SIBNq
|
Gazprom Neft ADR | 1.52 | 1.87 | 1.18 |
| 06/2018 |
|
GZPFY
|
Gazprom Neft ADR | 1.52 | 1.87 | 1.18 |
| 06/2018 |
|
JOB
|
General Employment Enterprises | - | -0.01 | -0.28 |
| 06/2018 |
|
GMET
|
Geomet | - | - | - |
| 06/2018 |
|
GLLA
|
Gilla Inc | - | - | -0.01 |
| 06/2018 |
|
GMN
|
GobiMin Inc. | - | - | -0.01 |
| 06/2018 |
|
GFI
|
Gold Fields ADR | 0.08 | 0.1 | - |
| 06/2018 |
|
GSV
|
Gold Standard | - | -0.01 | -0.01 |
| 06/2018 |
|
GOGL
|
Golden Ocean | - | 0.05 | 0.12 |
| 06/2018 |
|
GCFB
|
Granite City Food OTC | - | - | - |
| 06/2018 |
|
AVAL
|
Grupo Aval | - | 0.18 | 0.19 |
| 06/2018 |
|
GTXO
|
Gtx Corp | - | - | -0.03 |
| 06/2018 |
|
GTHP
|
Guided Therapeutics | - | - | - |
| 06/2018 |
|
HMNY
|
Helios Matheson Analytics | - | -107.5 | 22.5 |
| 06/2018 |
|
HENKY
|
Henkel AG & Co KGAA | 1.58 | 1.88 | 1.47 |
| 06/2018 |
|
HENOY
|
Henkel Ag A | - | 1.88 | 1.47 |
| 06/2018 |
|
0IZ8
|
Henkel ST | - | 1.61 | 1.24 |
| 06/2018 |
|
HYMLY
|
Hyundai Motor ADR | 1.57 | 1.77 | 1.36 |
| 06/2018 |
|
0538q
|
Hyundai Motor DRC | 1.05 | 1.18 | 0.91 |
| 06/2018 |
|
HYMPY
|
Hyundai Motor Pref ADR | 1.05 | 1.18 | 0.91 |
| 06/2018 |
|
0NB9
|
ICA Gruppen | - | 4.53 | 3.46 |
| 06/2018 |
|
ITCTY
|
ITC ADR | - | 0.03 | 0.03 |
| 06/2018 |
|
0MTP
|
Idex ASA | - | -0.1 | -0.1 |
| 06/2018 |
|
IDSA
|
Industrial Services | 0.1 | - | - |
| 06/2018 |
|
INTHY
|
Intouch Hol | - | 0.12 | 0.14 |
| 06/2018 |
|
IBR
|
Iron Bridge | -0.01 | -0.01 | -0.01 |
| 06/2018 |
|
IBR
|
Iron Bridge | -0.01 | -0.01 | -0.01 |
| 06/2018 |
|
ISRL
|
Isramco | 1.86 | - | 1.17 |
| 06/2018 |
|
JCP
|
JC Penney | -0.38 | -0.06 | -0.22 |
| 07/2018 |
|
JD
|
Jd.Com Inc Adr | 0.05 | 0.1 | 0.11 |
| 06/2018 |
|
JFBC
|
Jeffersonville Bancorp | - | - | 0.37 |
| 06/2018 |
|
KAZ
|
KAZ Minerals PLC | - | 0.65 | 0.59 |
| 06/2018 |
|
0O8D
|
KGHM Polska Miedz | - | 3.14 | 2.2 |
| 06/2018 |
|
KZMYY
|
Kaz Minerals ADR | - | - | - |
| 06/2018 |
|
KIDBQ
|
Kid Brands | - | - | - |
| 06/2018 |
|
LYTS
|
LSI Industries | 0.02 | 0.06 | 0.01 |
| 06/2018 |
|
LAND
|
Land Securities | - | - | -0.29 |
| 06/2018 |
|
LRT_u
|
Lanesborough Real Estate | - | - | -0.83 |
| 06/2018 |
|
LTORY
|
Larsen Toubro ADR | - | 0.14 | 0.33 |
| 06/2018 |
|
LARTq
|
Larsen&Toubro | - | 0.14 | 0.33 |
| 06/2018 |
|
LVWD
|
Liveworld, Inc. | - | - | -0 |
| 06/2018 |
|
LYDIF
|
Lydian International | 0.01 | -0.01 | -0.01 |
| 06/2018 |
|
MAG
|
MAG Silver | -0.03 | -0.02 | 0.00 |
| 06/2018 |
|
MIS
|
MIstango River Resources Inc | - | - | -0.01 |
| 06/2018 |
|
MSG
|
Madison Square Garden | -1.94 | -2.08 | 0.38 |
| 06/2018 |
|
MSLH
|
Marshalls | - | - | - |
| 06/2018 |
|
MKTY
|
Mechanical Technolgy | 0.04 | - | - |
| 06/2018 |
|
MXC
|
Mexco Energy | 0.01 | - | -0 |
| 06/2018 |
|
MDRPF
|
Midas Gold Corp. | - | - | -0.02 |
| 06/2018 |
|
MSNFY
|
Minera Frisco ADR | - | -0.04 | 0.04 |
| 06/2018 |
|
MDSYF
|
Modsys | - | - | - |
| 06/2018 |
|
MSLP
|
Musclepharm Corp | -0.07 | -0.09 | -0.16 |
| 06/2018 |
|
NVDA
|
NVIDIA | - | 1.66 | 1.98 |
| 07/2018 |
|
NK
|
NantKwest Inc | -0.35 | -0.37 | -0.35 |
| 06/2018 |
|
NSEC
|
National Security | 0.18 | - | 0.19 |
| 06/2018 |
|
0KIZ
|
New Wave Group B | - | 1.38 | 0.1 |
| 06/2018 |
|
NWY
|
New York & Company | - | 0.02 | 0.06 |
| 07/2018 |
|
NYRT
|
New York REIT | - | - | - |
| 06/2018 |
|
NCP
|
Nickel Creek Platinum | -0 | - | -0 |
| 06/2018 |
|
NCP
|
Nickel Creek Platinum | -0 | - | -0 |
| 06/2018 |
|
JWN
|
Nordstrom | - | 0.84 | 0.51 |
| 07/2018 |
|
NDM
|
Northern Dynasty Minerals | -0.06 | -0.01 | -0.04 |
| 06/2018 |
|
NAK
|
Northern Dynasty Minerals | -0.05 | -0.01 | -0.03 |
| 06/2018 |
|
OSIS
|
OSI Systems | - | 0.94 | 0.86 |
| 06/2018 |
|
0FHP
|
Olav Thon Eien | - | - | 3.4 |
| 06/2018 |
|
OPHC
|
OptimumBank Holdings | - | - | -0.24 |
| 06/2018 |
|
0GB7
|
OrangePL | 0.03 | 0.03 | 0.01 |
| 06/2018 |
|
TRKK
|
Orbital Tracking | - | - | -0.16 |
| 06/2018 |
|
ORZCF
|
Orezone Gold | - | -0.01 | -0.02 |
| 06/2018 |
|
SEED
|
Origin Agritech | - | - | - |
| 06/2018 |
|
OSK
|
Osisko Mining | -0.05 | -0.02 | -0.05 |
| 06/2018 |
|
OSK
|
Osisko Mining | -0.05 | -0.02 | -0.05 |
| 06/2018 |
|
PED
|
PEDEVCO | 4.73 | - | -0.58 |
| 06/2018 |
|
PTK
|
POET Technologies | -0.03 | -0.01 | -0.01 |
| 06/2018 |
|
PTK
|
POET Technologies | -0.03 | -0.01 | -0.01 |
| 06/2018 |
|
PRV_u
|
PRO Real Estate Investment | - | - | 0.02 |
| 06/2018 |
|
0FR0
|
Papeles Y Cartones | - | - | - |
| 06/2018 |
|
PDMI
|
Paradigm Medical Ind | - | - | - |
| 06/2018 |
|
PGLC
|
Pershing Gold Corp | -0.13 | -0.11 | -0.12 |
| 06/2018 |
|
PSIX
|
Power Solutions | - | - | - |
| 06/2018 |
|
PRSG
|
Primus Guaranty | - | - | - |
| 06/2018 |
|
PRPH
|
ProPhase Labs | - | - | - |
| 06/2018 |
|
PRISY
|
Promotora De Informaciones | - | - | - |
| 06/2018 |
|
0R7W
|
Promotora de Informaciones | - | - | - |
| 06/2018 |
|
PVCT
|
Provectus | - | - | -0.01 |
| 06/2018 |
|
QIWI
|
QIWI | 0.23 | 0.24 | 0.28 |
| 06/2018 |
|
QMX
|
QMX Gold | - | - | -0 |
| 06/2018 |
|
QMX
|
QMX Gold | - | - | -0 |
| 06/2018 |
|
RHIM
|
RHI Magnesita | - | - | - |
| 06/2018 |
|
REDU
|
RISE Education Cayman | - | 0.12 | 0.1 |
| 06/2018 |
|
RNK
|
Rank Group | - | 16.70 | 0.06 |
| 06/2018 |
|
RECIV
|
Real Estate Credit | - | - | - |
| 06/2018 |
|
RGDXQ
|
Response Genetics | - | - | - |
| 06/2018 |
|
REXXQ
|
Rex Energy | -0.31 | -0.16 | -2.73 |
| 06/2018 |
|
ROI
|
Route1 Inc | - | - | -0 |
| 06/2018 |
|
RBCN
|
Rubicon Tech | 0.05 | - | -0.01 |
| 06/2018 |
|
SPHXY
|
SM Prime ADR | - | 0.27 | 0.25 |
| 06/2018 |
|
SQD
|
SQI Diagnostics | - | - | -0.01 |
| 06/2018 |
|
SHSP
|
SharpSpring | -0.24 | -0.21 | -0.22 |
| 06/2018 |
|
SBR
|
Silver Bear Resources | -0.02 | - | -0 |
| 06/2018 |
|
SBR
|
Silver Bear Resources | -0.02 | - | -0 |
| 06/2018 |
|
SRWRY
|
SolarWorld ADR | - | - | - |
| 06/2018 |
|
SOYO
|
Soyo Group Inc | - | - | - |
| 06/2018 |
|
0JH4
|
Spar Nord Bank | - | 2.21 | 2.02 |
| 06/2018 |
|
SRX
|
Storm Resources | -0.02 | 0.05 | 0.07 |
| 06/2018 |
|
SOG
|
Strategic Oil Gas | -0.14 | - | -0.11 |
| 06/2018 |
|
SDCJF
|
Sundance Energy Australia | - | - | - |
| 06/2018 |
|
SNDE
|
Sundance Energy Australia | - | -0.18 | -0.35 |
| 06/2018 |
|
SGTZY
|
Surgutneftegaz ADR | - | - | - |
| 06/2018 |
|
SNGSyq
|
Surgutneftegaz ADR | - | - | - |
| 06/2018 |
|
SGTPY
|
Surgutneftegaz OAO | - | - | - |
| 06/2018 |
|
SCMWY
|
SwissCom AG | - | 0.73 | 0.74 |
| 06/2018 |
|
SY
|
Symbility Solutions | - | - | -0 |
| 06/2018 |
|
THTI
|
THT | - | - | -0.07 |
| 06/2018 |
|
TRMKq
|
TMK PAO DRC | 0.14 | 0.12 | 0.02 |
| 06/2018 |
|
TAOP
|
Taoping | - | - | 0.03 |
| 06/2018 |
|
TLSYY
|
Telstra Corporation ADR | - | - | - |
| 06/2018 |
|
TNGNQ
|
Tengion Inc | - | - | - |
| 06/2018 |
|
TRMD
|
Torm A | - | -0.06 | - |
| 06/2018 |
|
TNLX
|
Trans Lux Cp | - | - | 0.03 |
| 06/2018 |
|
TXCCQ
|
Transwitch Cp New | - | - | - |
| 06/2018 |
|
TVL
|
Traverse Energy | - | - | -0 |
| 06/2018 |
|
TML
|
Treasury Metals Inc | - | - | -0.01 |
| 06/2018 |
|
TML
|
Treasury Metals Inc | - | - | -0.01 |
| 06/2018 |
|
TRITF
|
Tri-Tech Holding | - | - | - |
| 06/2018 |
|
UCBA
|
United Community Bancorp | - | - | - |
| 06/2018 |
|
VBLT
|
Vascular Biogenics | -0.13 | -0.18 | -0.24 |
| 06/2018 |
|
0GF6
|
Veidekke | - | 2.06 | -0.1 |
| 06/2018 |
|
VSPC
|
Viaspace Inc | - | - | -0 |
| 06/2018 |
|
VRTT
|
Viatar CTC Solutions | - | - | - |
| 06/2018 |
|
VJET
|
Voxeljet Ag | - | -0.07 | -0.09 |
| 06/2018 |
|
WM
|
Wallbridge Mining Company | - | - | -0 |
| 06/2018 |
|
WMT
|
Walmart | 1.29 | 1.22 | 1.14 |
| 07/2018 |
|
WMLP
|
Westmoreland Resource Partners LP | -4.1 | - | -0.56 |
| 06/2018 |
|
WBK
|
Westpac Banking ADR | - | - | 1.2 |
| 06/2018 |
|
0MKZ
|
Wienerberger AG | - | 0.26 | -0.17 |
| 06/2018 |
|
WBRBY
|
Wienerberger Baustoffindustrie | - | 0.06 | -0.04 |
| 06/2018 |
|
0O8X
|
Wirecard AG | - | 0.66 | 0.57 |
| 06/2018 |
|
ZAZA
|
ZaZa | - | - | - |
| 06/2018 |
|
0NZU
|
Zealand Pharma | - | -3.26 | -3.19 |
| 06/2018 |
|
ZOES
|
Zoe's Kitchen | -0.19 | -0.04 | -0.13 |
| 06/2018 |
|
RTNB
|
root9B | - | - | - |
| 06/2018 |
Download AppDownload App