[["47096463","-0.018","10220000000","10.98","-0.6","13.09","12.68","0","10.79","AMD","Advanced Micro Devices, Inc.","Technology","0.41","-17.983"],["27550750","-0.003","49020000000","44.31","4.41","38.98","32.28","0","44.2","MU","Micron Technology, Inc.","Technology","6.7","10.023"],["27000255","0.015","216950000000","45.49","2.62","39.24","36.43","2.46","46.17","INTC","Intel Corporation","Technology","2.81","17.622"],["23800120","-0.016","858770000000","169.04","8.81","157.08","153.07","1.51","166.26","AAPL","Apple Inc.","Technology","4.01","18.872"],["17734055","0.008","527310000000","180.06","4.468","172.002","161.334","0","181.57","FB","Facebook, Inc.","Technology","10.668","40.638"],["14921930","0.056","2800000000","4.77","-0.224","4.753","3.969","0","5.035","GRPN","Groupon, Inc.","Technology","0.784","-22.478"],["13983776","-0.267","697220000","12.11","-14.43","12.11","16.63","20.91","8.88","FTR","Frontier Communications Corporation","Public Utilities","-4.52","-0.615"],["13354326","0.159","108470000","1.64","-4.34","5.24","6.09","0","1.9","ICON","Iconix Brand Group, Inc.","Consumer Non-Durables","-0.85","-0.438"],["12745105","0.329","5550000","1.49","-2.29","1.36","1.55","0","1.98","LBIX","Leading Brands Inc","Consumer Non-Durables","-0.19","-0.865"],["12267520","0","640790000000","83.18","2.71","76.598","72.316","2","83.195","MSFT","Microsoft Corporation","Technology","4.282","30.699"],["11358683","-0.008","24890000000","5.44","0.17","5.594","5.389","0.8","5.395","SIRI","Sirius XM Holdings Inc.","Consumer Services","0.205","31.735"],["11205206","0.012","171140000000","34.15","1.9","33.49","32.41","3.41","34.56","CSCO","Cisco Systems, Inc.","Technology","1.08","18.189"],["10452259","0.003","170390000000","36.03","1.99","37.31","39.15","1.73","36.15","CMCSA","Comcast Corporation","Consumer Services","-1.84","18.166"],["9980958","0.01","0","8.37","N\/A","10.727","19.492","0","8.453","TVIX","VelocityShares Daily 2x VIX Short-Term ETN","Finance","-8.765","0"],["9099930","-0.001","123910000000","206.81","3.477","186.679","156.965","0.27","206.511","NVDA","NVIDIA Corporation","Technology","29.714","59.394"],["8716041","0.08","12650000","1.88","-1.112","1.563","1.637","0","2.03","SKLN","Skyline Medical Inc.","Health Care","-0.074","-1.826"],["7994367","0.004","1940000000","12.95","-21.58","12.48","11.92","0","13","CZR","Caesars Entertainment Corporation","Consumer Services","0.56","-0.602"],["7748740","0.029","77460000000","51.01","2.61","52.45","54.07","4.18","52.48","QCOM","QUALCOMM Incorporated","Technology","-1.62","20.107"],["7531158","-0.013","4770000000","14.12","0.697","15.369","19.152","0","13.931","MAT","Mattel, Inc.","Consumer Non-Durables","-3.783","19.987"],["7276466","0.262","0","0.052","N\/A","N\/A","N\/A","0","0.066","ACERW","Acer Therapeutics Inc.","Health Care","0","0"],["6788227","-0.04","42890000000","75.67","3.12","73.32","68.57","0.8","72.61","CTSH","Cognizant Technology Solutions Corporation","Technology","4.75","23.272"],["6669630","-0.052","34990000000","119.6","3.73","117.27","111.88","0","113.35","EA","Electronic Arts Inc.","Technology","5.39","30.389"],["6405672","-0.125","16830000000","117.71","4.51","115.23","110.63","0","103.04","CHKP","Check Point Software Technologies Ltd.","Technology","4.6","22.847"],["6317203","-0.014","59370000000","56.43","2.81","51.76","45.86","0.71","55.67","AMAT","Applied Materials, Inc.","Technology","5.9","19.811"],["6191867","0.003","67440000000","70.12","4.58","67.08","58.24","0","70.31","AABA","Altaba Inc.","Technology","8.84","15.352"]]

[["N\/A","0","0","N\/A","N\/A","N\/A","N\/A","0","N\/A","INDU","Industrea Acquisition Corp.","Finance","0","0"],["0","0","0","N\/A","N\/A","N\/A","N\/A","0","N\/A","ZNWAA","Zion Oil & Gas Inc","Energy","0","0"],["1","0","0","71","N\/A","N\/A","N\/A","0","71","TCBIW","Texas Capital Bancshares, Inc.","Finance","0","0"],["4","0","0","0.4","N\/A","N\/A","N\/A","0","0.4","OACQW","Origo Acquisition Corporation","Finance","0","0"],["6","0","0","4.07","N\/A","N\/A","N\/A","0","4.07","XGTIW","XG Technology, Inc","Consumer Durables","0","0"],["8","0","0","32.909","N\/A","32.009","31.127","0","32.909","DTUS","iPath US Treasury 2-year Bear ETN","Finance","0.882","0"],["10","0","0","10.34","N\/A","10.331","10.33","0","10.34","WYIGU","JM Global Holding Company","Finance","0.001","0"],["10","0","0","96.07","2.74","N\/A","N\/A","0","96.07","SBNYW","Signature Bank","Finance","0","35.062"],["11","0","0","7.8","N\/A","7.7","8.39","0","7.8","NXEOU","Nexeo Solutions, Inc.","Consumer Durables","-0.69","0"],["20","0","0","28.292","N\/A","28.232","28.272","0","28.292","DFVS","iPath US Treasury 5-year Bear ETN","Finance","-0.04","0"],["21","0","0","1.992","N\/A","N\/A","N\/A","0","1.992","BVXVW","BiondVax Pharmaceuticals Ltd.","Health Care","0","0"],["30","-0.006","0","65.13","N\/A","64.71","64.4","0","64.71","DTUL","iPath US Treasury 2-year Bull ETN","Finance","0.31","0"],["31","0","0","27.5","N\/A","27.69","27.74","0","27.5","ASRVP","AmeriServ Financial Inc.","Finance","-0.05","0"],["38","0","0","0.25","N\/A","N\/A","N\/A","0","0.25","RIBTW","RiceBran Technologies","Consumer Non-Durables","0","0"],["45","0","0","0.6","N\/A","N\/A","N\/A","0","0.6","DOTAW","Draper Oakwood Technology Acquisition, Inc.","Finance","0","0"],["50","0","0","22.308","N\/A","N\/A","N\/A","0","22.308","CATYW","Cathay General Bancorp","Finance","0","0"],["95","0","0","61.28","N\/A","61.39","61.52","0","61.28","FLAT","iPath US Treasury Flattener ETN","Finance","-0.13","0"],["100","-0.003","0","10.79","N\/A","10.78","10.78","0","10.76","JSYNU","Jensyn Acquistion Corp.","Finance","0","0"],["100","0","0","0.448","N\/A","N\/A","N\/A","0","0.448","WYIGW","JM Global Holding Company","Finance","0","0"],["100","0","0","0.899","N\/A","N\/A","N\/A","0","0.899","EACQW","Easterly Acquisition Corp.","Capital Goods","0","0"],["100","0","0","2.35","-1.72","N\/A","N\/A","0","2.35","CBMXW","CombiMatrix Corporation","Health Care","0","-1.366"],["100","0","0","11.26","N\/A","9.8","9.93","0","11.26","ROSEU","Rosehill Resources Inc.","Energy","-0.13","0"],["100","0","0","27.03","N\/A","27.11","26.77","0","27.03","SIVBO","SVB Financial Group","Finance","0.34","0"],["100","0","0","78.32","N\/A","77.8","76.83","0","78.32","DLBL","Barclays PLC","Finance","0.97","0"],["100","0.02","0","46.06","N\/A","47.16","48.93","0","46.97","BMLP","Bank Of Montreal","Finance","-1.77","0"],["100","0.24","0","0.5","N\/A","N\/A","N\/A","0","0.62","HUNTW","Hunter Maritime Acquisition Corp.","Transportation","0","0"],["105","0.051","0","1.52","-0.67","N\/A","N\/A","0","1.6","PAVMW","PAVmed Inc.","Health Care","0","-2.388"],["124","0","0","0.75","N\/A","N\/A","N\/A","0","0.75","BLVDW","Boulevard Acquisition Corp. II","Finance","0","0"],["138","-0.015","0","22.83","N\/A","22.39","22.63","0","22.49","TAPR","Barclays Inverse US Treasury Composite ETN","Finance","-0.24","0"],["150","-0.023","0","32.68","N\/A","32.3","32.48","0","31.92","STPP","iPath US Treasury Steepener ETN","Finance","-0.18","0"],["200","-0.048","0","1.6","N\/A","1.556","1.505","0","1.523","WMGIZ","Wright Medical Group N.V.","Health Care","0.051","0"],["200","0","0","0.071","N\/A","N\/A","N\/A","0","0.071","LMFAW","LM Funding America, Inc.","Finance","0","0"],["200","0.03","0","0.33","N\/A","N\/A","N\/A","0","0.34","STLRW","Stellar Acquisition III Inc.","Finance","0","0"],["200","0.25","0","0.32","N\/A","N\/A","N\/A","0","0.4","CHEKW","Check-Cap Ltd.","Health Care","0","0"],["230","-0.019","0","17.1","N\/A","16.83","17.03","0","16.78","DLBS","iPath US Treasury Long Bond Bear ETN","Finance","-0.2","0"],["234","-0.006","0","3.14","N\/A","3.267","3.56","0","3.121","VVPR","VivoPower International PLC","Public Utilities","-0.293","0"],["245","0","0","0.08","N\/A","N\/A","N\/A","0","0.08","BHACW","Barington\/Hilco Acquisition Corp.","Finance","0","0"],["250","0","0","17.78","N\/A","N\/A","N\/A","0","17.78","WAFDW","Washington Federal, Inc.","Finance","0","0"],["258","0","0","16.53","N\/A","N\/A","N\/A","0","16.53","FFBCW","First Financial Bancorp.","Finance","0","0"],["268","0","0","77.34","N\/A","77.04","76.79","0","77.34","DTYL","Barclays PLC","Finance","0.25","0"],["300","-0.035","0","0.85","N\/A","N\/A","N\/A","0","0.82","KAACW","Kayne Anderson Acquisition Corp.","Finance","0","0"],["300","0","0","0.262","N\/A","N\/A","N\/A","0","0.262","DRIOW","DarioHealth Corp.","Health Care","0","0"],["300","0.008","0","26.28","N\/A","26.99","27.42","0","26.5","BANFP","BancFirst Corporation","Finance","-0.43","0"],["300","0.02","0","0.5","N\/A","N\/A","N\/A","0","0.51","NESRW","National Energy Services Reunited Corp.","Finance","0","0"],["300","0.023","0","2.16","N\/A","N\/A","N\/A","0","2.21","SMPLW","The Simply Good Foods Company","Consumer Non-Durables","0","0"],["400","-0.001","0","10.47","N\/A","10.478","10.459","0","10.464","OSBCP","Old Second Bancorp, Inc.","Finance","0.019","0"],["400","0","0","1.25","N\/A","N\/A","N\/A","0","1.25","VEACW","Vantage Energy Acquisition Corp.","Finance","0","0"],["400","0.034","0","0.58","N\/A","N\/A","N\/A","0","0.6","SNGXW","Soligenix, Inc.","Health Care","0","0"],["430","0","0","0.13","N\/A","N\/A","N\/A","0","0.13","EYEGW","Eyegate Pharmaceuticals, Inc.","Health Care","0","0"],["441","0.02","0","0.49","N\/A","N\/A","N\/A","0","0.5","NDRAW","ENDRA Life Sciences Inc.","Health Care","0","0"],["460","0","0","0.6","N\/A","N\/A","N\/A","0","0.6","ONTXW","Onconova Therapeutics, Inc.","Health Care","0","0"],["500","-0.037","0","0.4","N\/A","N\/A","N\/A","0","0.385","ELECW","Electrum Special Acquisition Corporation","Finance","0","0"],["500","0","0","0.467","N\/A","N\/A","N\/A","0","0.467","SGLBW","Sigma Labs, Inc.","Consumer Durables","0","0"],["500","0.001","0","10.68","N\/A","10.69","10.54","0","10.69","EAGLU","Double Eagle Acquisition Corp.","Finance","0.15","0"],["500","0.01","0","1","N\/A","N\/A","N\/A","0","1.01","SRTSW","Sensus Healthcare, Inc.","Health Care","0","0"],["526","0","0","10","-0.31","N\/A","N\/A","0","10","BPFHW","Boston Private Financial Holdings, Inc.","Finance","0","-32.258"],["529","-0.6","0","0.3","N\/A","N\/A","N\/A","0","0.12","SLNOW","Soleno Therapeutics, Inc.","Health Care","0","0"],["600","-0.532","0","0.6","N\/A","N\/A","N\/A","0","0.281","NHLDW","National Holdings Corporation","Finance","0","0"],["621","0.125","0","4.01","N\/A","N\/A","N\/A","0","4.51","MTFBW","Motif Bio plc","Health Care","0","0"],["770","-0.054","0","0.37","N\/A","N\/A","N\/A","0","0.35","FMCIW","Forum Merger Corporation","Finance","0","0"],["791","-0.02","0","0.15","N\/A","N\/A","N\/A","0","0.147","CLRBW","Cellectar Biosciences, Inc.","Health Care","0","0"],["921","-0.009","0","6.63","N\/A","7.05","7.78","0","6.57","VIIZ","VelocityShares VIX Medium-Term ETN","Finance","-0.73","0"],["1000","-0.139","0","12.86","N\/A","N\/A","N\/A","0","11.07","ZIONZ","Zions Bancorporation","Finance","0","0"],["1000","-0.011","0","11.88","N\/A","12.21","12.21","0","11.75","CFCOU","CF Corporation","Finance","0","0"],["1000","0","0","0.54","N\/A","N\/A","N\/A","0","0.54","WRLSW","Pensare Acquisition Corp.","Finance","0","0"],["1000","0","0","1.25","N\/A","N\/A","N\/A","0","1.25","FNTEW","FinTech Acquisition Corp. II","Finance","0","0"],["1017","0","0","66.8","N\/A","68.77","67.29","0","66.8","DFVL","iPath US Treasury 5-year Bull ETN","Finance","1.48","0"],["1097","0.177","0","0.17","N\/A","N\/A","N\/A","0","0.2","JSYNW","Jensyn Acquistion Corp.","Finance","0","0"],["1100","-0.083","0","0.48","N\/A","N\/A","N\/A","0","0.44","ESDIW","Eastside Distilling, Inc.","Consumer Non-Durables","0","0"],["1197","-0.018","0","0.164","N\/A","N\/A","N\/A","0","0.161","NXTDW","NXT-ID Inc.","Consumer Services","0","0"],["1300","0","0","0.31","N\/A","N\/A","N\/A","0","0.31","EYESW","Second Sight Medical Products, Inc.","Health Care","0","0"],["1400","0","0","1.76","N\/A","N\/A","N\/A","0","1.76","LINDW","Lindblad Expeditions Holdings Inc.","Consumer Services","0","0"],["1411","0","0","4.25","0.41","4.41","4.42","0","4.25","DTEA","DAVIDsTEA Inc.","Consumer Non-Durables","-0.01","10.366"],["1592","0","0","28.94","N\/A","29.15","29.16","6.79","28.94","CHSCO","CHS Inc","Consumer Services","-0.01","0"],["1650","-0.043","0","1.6","N\/A","N\/A","N\/A","0","1.531","VKTXW","Viking Therapeutics, Inc.","Health Care","0","0"],["1700","0.11","0","0.73","N\/A","N\/A","N\/A","0","0.81","RMNIW","Rimini Street, Inc.","Consumer Durables","0","0"],["1800","-0.039","0","0.56","N\/A","N\/A","N\/A","0","0.538","MIIIW","M III Acquisition Corp.","Finance","0","0"],["1804","-0.061","0","1.524","N\/A","N\/A","N\/A","0","1.432","ADXSW","Advaxis, Inc.","Health Care","0","0"],["1950","0","0","1.13","N\/A","N\/A","N\/A","0","1.13","FSACW","Federal Street Acquisition Corp.","Finance","0","0"],["1967","0.029","0","0.021","N\/A","N\/A","N\/A","0","0.022","JASNW","Jason Industries, Inc.","Consumer Durables","0","0"],["2000","-0.003","0","10.33","N\/A","10.33","10.33","0","10.3","MIIIU","M III Acquisition Corp.","Finance","0","0"],["2000","0","0","0.42","-0.03","N\/A","N\/A","0","0.42","BNTCW","Benitec Biopharma Limited","Health Care","0","-14"],["2000","0","0","58.34","1.02","N\/A","N\/A","0","58.34","WTFCW","Wintrust Financial Corporation","Finance","0","57.196"],["2182","-0","0","27.3","N\/A","27.4","28.02","6.18","27.29","CHSCM","CHS Inc","Consumer Services","-0.62","0"],["2246","0.006","0","25.96","N\/A","25.81","25.7","0","26.11","BOFIL","BofI Holding, Inc.","Finance","0.11","0"],["2290","0.006","0","25.8","N\/A","25.752","25.755","0","25.96","RILYL","B. Riley Financial, Inc.","Miscellaneous","-0.003","0"],["2366","-0.006","0","7.87","1.6","7.72","7.54","0","7.82","FUND","Sprott Focus Trust, Inc.","Consumer Services","0.18","4.888"],["2400","0","0","0.6","N\/A","N\/A","N\/A","0","0.6","CTXRW","Citius Pharmaceuticals, Inc.","Health Care","0","0"],["2464","0","0","0.03","N\/A","N\/A","N\/A","0","0.03","NUROW","NeuroMetrix, Inc.","Health Care","0","0"],["2500","0.3","0","0.224","N\/A","N\/A","N\/A","0","0.291","OXBRW","Oxbridge Re Holdings Limited","Finance","0","0"],["2539","0.014","0","0.18","0","N\/A","N\/A","0","0.18","SHIPW","Seanergy Maritime Holdings Corp","Transportation","0","0"],["2828","0","0","3.503","N\/A","N\/A","N\/A","0","3.503","TACOW","Del Taco Restaurants, Inc.","Consumer Services","0","0"],["2861","0.017","0","0.69","N\/A","N\/A","N\/A","0","0.7","CLRBZ","Cellectar Biosciences, Inc.","Health Care","0","0"],["3000","0","0","0.335","N\/A","N\/A","N\/A","0","0.335","MACQW","M I Acquisitions, Inc.","Finance","0","0"],["3000","0","0","14.65","N\/A","N\/A","N\/A","0","14.65","ZIONW","Zions Bancorporation","Finance","0","0"],["3020","0.383","0","0.07","N\/A","N\/A","N\/A","0","0.09","MICTW","Micronet Enertec Technologies, Inc.","Capital Goods","0","0"],["3050","0","0","0.05","N\/A","N\/A","N\/A","0","0.05","ONSIZ","Oncobiologics, Inc.","Health Care","0","0"],["3100","0","0","0.4","N\/A","N\/A","N\/A","0","0.4","INDUW","Industrea Acquisition Corp.","Finance","0","0"],["3656","-0.005","0","25.19","N\/A","24.128","23.44","0","25.056","USOI","Credit Suisse AG","Finance","0.689","0"],["3671","0.015","0","22.1","N\/A","22.16","22.55","0","22.42","BPOPM","Popular, Inc.","Finance","-0.39","0"],["3784","0","0","0.35","N\/A","N\/A","N\/A","0","0.35","AGFSW","AgroFresh Solutions, Inc.","Finance","0","0"],["3800","-0.038","0","7.52","N\/A","N\/A","N\/A","0","7.237","AMBCW","Ambac Financial Group, Inc.","Finance","0","0"],["4746","0.925","0","0.021","N\/A","N\/A","N\/A","0","0.041","WHLRW","Wheeler Real Estate Investment Trust, Inc.","Consumer Services","0","0"],["4887","0","0","0.08","N\/A","N\/A","N\/A","0","0.08","ONSIW","Oncobiologics, Inc.","Health Care","0","0"],["4894","0","0","0.75","N\/A","N\/A","N\/A","0","0.75","MYNDW","MYnd Analytics, Inc.","Health Care","0","0"],["5000","-0.02","0","0.05","N\/A","N\/A","N\/A","0","0.049","CERCW","Cerecor Inc.","Health Care","0","0"],["5001","-0.036","0","0.028","-0.598","N\/A","N\/A","0","0.027","CYTXW","Cytori Therapeutics Inc","Health Care","0","-0.045"],["5054","0","0","1.4","N\/A","N\/A","N\/A","0","1.4","IMRNW","Immuron Limited","Health Care","0","0"],["5100","-0.013","0","0.75","N\/A","N\/A","N\/A","0","0.74","NEXTW","NextDecade Corporation","Public Utilities","0","0"],["5112","-0.05","0","0.04","N\/A","N\/A","N\/A","0","0.04","OPGNW","OpGen, Inc.","Health Care","0","0"],["6005","0.046","0","1.09","N\/A","N\/A","N\/A","0","1.14","SHLDW","Sears Holdings Corporation","Consumer Services","0","0"],["6354","-0.001","0","28.65","N\/A","28.675","29.07","6.52","28.609","CHSCL","CHS Inc","Consumer Services","-0.395","0"],["6390","0","0","0.17","N\/A","N\/A","N\/A","0","0.17","RXIIW","RXi Pharmaceuticals Corporation","Health Care","0","0"],["6848","0","0","0.368","N\/A","N\/A","N\/A","0","0.368","CETXW","Cemtrex Inc.","Capital Goods","0","0"],["7000","0","0","0.18","N\/A","N\/A","N\/A","0","0.18","MRDNW","Meridian Waste Solutions, Inc","Basic Industries","0","0"],["7101","-0.104","0","12.87","N\/A","N\/A","N\/A","0","11.53","ABEOW","Abeona Therapeutics Inc.","Health Care","0","0"],["7685","0.03","0","4.27","N\/A","N\/A","N\/A","0","4.4","CYRXW","CryoPort, Inc.","Transportation","0","0"],["7852","-0","0","23.43","N\/A","23.74","24.2","0","23.42","BPOPN","Popular, Inc.","Finance","-0.46","0"],["8500","0.013","0","0.77","N\/A","N\/A","N\/A","0","0.78","GPACW","Global Partner Acquisition Corp.","Health Care","0","0"],["8803","0","0","0.2","N\/A","N\/A","N\/A","0","0.2","MDVXW","Medovex Corp.","Health Care","0","0"],["9197","-0.024","0","0.41","N\/A","0.37","0.38","0","0.4","GCVRZ","Sanofi","Health Care","-0.01","0"],["9647","0.002","0","27.67","N\/A","28.51","28.96","6.35","27.73","CHSCN","CHS Inc","Consumer Services","-0.45","0"],["9820","-0.01","0","17.45","N\/A","16.78","16.44","0","17.27","DTYS","iPath US Treasury 10-year Bear ETN","Finance","0.34","0"],["10000","-0.036","0","0.6","N\/A","N\/A","N\/A","0","0.58","APDNW","Applied DNA Sciences Inc","Consumer Services","0","0"],["10000","-0.035","0","0.73","N\/A","N\/A","N\/A","0","0.7","LCAHW","Landcadia Holdings, Inc.","Finance","0","0"],["10199","0.211","0","0.035","N\/A","N\/A","N\/A","0","0.043","MSDIW","Monster Digital, Inc.","Technology","0","0"],["10600","-0.026","0","0.39","N\/A","N\/A","N\/A","0","0.38","AHPAW","Avista Healthcare Public Acquisition Corp.","Finance","0","0"],["11110","0.005","0","10.74","N\/A","12.23","15.21","0","10.79","TVIZ","VelocityShares Daily 2x VIX Medium-Term ETN","Finance","-2.98","0"],["11193","0","0","1.36","N\/A","N\/A","N\/A","0","1.36","GTYHW","GTY Technology Holdings, Inc.","Finance","0","0"],["11244","0.005","0","24.24","2.61","23.93","23.91","0","24.37","JSM","Navient Corporation","Finance","0.02","9.337"],["11333","-0.091","0","0.44","N\/A","N\/A","N\/A","0","0.4","MPACW","Matlin & Partners Acquisition Corporation","Finance","0","0"],["12459","0","0","0.78","N\/A","N\/A","N\/A","0","0.78","CLIRW","ClearSign Combustion Corporation","Capital Goods","0","0"],["13928","0","0","29.94","N\/A","30.276","30.653","6.69","29.944","CHSCP","CHS Inc","Consumer Services","-0.377","0"],["14284","0","0","0.2","N\/A","N\/A","N\/A","0","0.2","BRQSW","Borqs Technologies, Inc.","Finance","0","0"],["15180","-0.021","0","0.77","N\/A","N\/A","N\/A","0","0.754","KTOVW","Kitov Pharmaceuticals Holdings Ltd.","Health Care","0","0"],["15385","0","0","0.54","N\/A","N\/A","N\/A","0","0.54","MMDMW","Modern Media Acquisition Corp.","Finance","0","0"],["16050","0.233","0","0.016","-1.989","N\/A","N\/A","0","0.02","DELTW","Delta Technology Holdings Limited","Basic Industries","0","-0.01"],["18000","0","0","0.32","N\/A","N\/A","N\/A","0","0.32","BRACW","Black Ridge Acquisition Corp.","Finance","0","0"],["18600","0","0","0.8","N\/A","N\/A","N\/A","0","0.8","OSPRW","Osprey Energy Acquisition Corp.","Finance","0","0"],["18700","-0.026","0","1.17","1.92","1.39","1.23","0","1.14","CELGZ","Celgene Corporation","Health Care","0.16","0.594"],["20377","-0.065","0","0.54","N\/A","N\/A","N\/A","0","0.5","NXEOW","Nexeo Solutions, Inc.","Consumer Durables","0","0"],["20554","0.004","0","14.34","N\/A","16.08","20.52","0","14.39","VIIX","VelocityShares VIX Short-Term ETN","Finance","-4.44","0"],["20577","-0.048","0","1.45","N\/A","N\/A","N\/A","0","1.38","TWNKW","Hostess Brands, Inc.","Consumer Non-Durables","0","0"],["21533","-0.026","0","0.38","N\/A","N\/A","N\/A","0","0.37","SNOAW","Sonoma Pharmaceuticals, Inc.","Health Care","0","0"],["21600","-0.017","0","1.78","N\/A","N\/A","N\/A","0","1.75","DSKEW","Daseke, Inc.","Consumer Services","0","0"],["23700","0","0","1.4","N\/A","N\/A","N\/A","0","1.4","ROSEW","Rosehill Resources Inc.","Energy","0","0"],["25715","0","0","1.2","N\/A","N\/A","N\/A","0","1.2","SCACW","Saban Capital Acquisition Corp.","Finance","0","0"],["29103","0.097","0","17.16","N\/A","15.255","15.255","0","17.555","MBIN","Merchants Bancorp","Finance","0","0"],["33100","0","0","1.5","N\/A","N\/A","N\/A","0","1.5","GSHTW","Gores Holdings II, Inc.","Finance","0","0"],["37580","0.001","0","9.74","1.311","9.512","9.677","8.53","9.749","GLAD","Gladstone Capital Corporation","Consumer Non-Durables","-0.165","7.436"],["38997","-0.001","0","9.74","N\/A","9.75","9.75","0","9.73","FSAC","Federal Street Acquisition Corp.","Finance","0","0"],["39200","-0.028","0","0.71","N\/A","N\/A","N\/A","0","0.69","EAGLW","Double Eagle Acquisition Corp.","Finance","0","0"],["43322","0","0","0.35","N\/A","N\/A","N\/A","0","0.35","BCACW","Bison Capital Acquisition Corp.","Finance","0","0"],["48700","0","0","0.28","N\/A","N\/A","N\/A","0","0.28","IAMXW","I-AM Capital Acquisition Company","Finance","0","0"],["49672","0","0","0.9","N\/A","N\/A","N\/A","0","0.9","ANDAW","Andina Acquisition Corp. II","Finance","0","0"],["50050","0","0","0.2","N\/A","N\/A","N\/A","0","0.2","KBLMW","KBL Merger Corp. IV","Finance","0","0"],["59749","-0.013","0","47.18","N\/A","45.15","47.49","0","46.56","DGLD","VelocityShares 3x Inverse Gold ETN","Finance","-2.34","0"],["63369","-0.044","0","1.35","-0.19","1.92","1.38","0","1.29","VERU","Veru Inc.","Basic Industries","0.54","-6.789"],["64010","-0.002","0","25.34","5.5","25.23","25.2","0","25.3","ACGLO","Arch Capital Group Ltd.","Finance","0.03","4.6"],["68000","0","0","0.23","N\/A","N\/A","N\/A","0","0.23","CNACW","Constellation Alpha Capital Corp.","Finance","0","0"],["70983","-0.005","0","26.75","4.78","25.882","25.62","3.88","26.607","AGNCN","AGNC Investment Corp.","Consumer Services","0.263","5.566"],["76624","-0.058","0","2.4","-1.51","2.48","2.8","0","2.26","ALT","Altimmune, Inc.","Health Care","-0.32","-1.497"],["81077","-0.042","0","3.08","-11.265","3.572","4.219","0","2.95","CLBS","Caladrius Biosciences, Inc.","Health Care","-0.647","-0.262"],["123760","0.016","0","1.92","N\/A","N\/A","N\/A","0","1.95","CFCOW","CF Corporation","Finance","0","0"],["130079","-0.03","0","11.75","-1.07","10.57","11.02","0","11.4","MBIO","Mustang Bio, Inc.","Health Care","-0.45","-10.654"],["164761","-0.001","0","81.6","N\/A","76.84","70.86","0","81.51","ZIV","VelocityShares Daily Inverse VIX Medium-Term ETN","Finance","5.98","0"],["184350","0.001","0","9.67","-0.09","9.68","9.68","0","9.68","WRLS","Pensare Acquisition Corp.","Finance","0","-107.556"],["226100","-0.051","0","1.63","N\/A","N\/A","N\/A","0","1.547","SRUNW","Silver Run Acquisition Corporation II","Finance","0","0"],["241105","-0.008","0","62.18","-16.92","59.97","60.35","0","61.7","BHF","Brighthouse Financial, Inc.","Finance","-0.38","-3.647"],["269040","0.012","0","10.46","N\/A","11.01","10.71","0","10.59","UGLD","VelocityShares 3x Long Gold ETN","Finance","0.3","0"],["306026","-0.079","0","25.34","N\/A","24.03","25.29","0","23.34","DSLV","VelocityShares 3x Inverse Silver ETN","Finance","-1.26","0"],["410563","-0.008","0","25.7","-0.67","25.57","22","0","25.5","ERI","Eldorado Resorts, Inc.","Consumer Services","3.57","-38.06"],["492117","-0.047","0","41.4","0.82","23.34","18.99","0","39.45","CIFS","China Internet Nationwide Financial Services Inc.","Consumer Services","4.35","48.11"],["617331","-0.04","0","4.7","-10.11","4.66","4.65","0","4.51","EGLE","Eagle Bulk Shipping Inc.","Transportation","0.01","-0.446"],["762221","-0.015","0","1.685","-4.175","1.877","3.077","0","1.66","CYCC","Cyclacel Pharmaceuticals, Inc.","Health Care","-1.199","-0.398"],["2096282","0.075","0","11.47","N\/A","12.28","12.46","0","12.33","USLV","VelocityShares 3x Long Silver ETN","Finance","-0.18","0"],["5163107","-0.006","0","111.8","N\/A","100.89","86.86","0","111.09","XIV","VelocityShares Daily Inverse VIX Short-Term ETN","Finance","14.03","0"],["7276466","0.262","0","0.052","N\/A","N\/A","N\/A","0","0.066","ACERW","Acer Therapeutics Inc.","Health Care","0","0"],["9980958","0.01","0","8.37","N\/A","10.727","19.492","0","8.453","TVIX","VelocityShares Daily 2x VIX Short-Term ETN","Finance","-8.765","0"],["10","0","2080000","1.889","-0.474","2.025","2.558","0","1.889","OPHC","OptimumBank Holdings, Inc.","Finance","-0.533","-3.986"],["38009","-0.009","2230000","0.87","-6.41","1.12","1.79","0","0.86","ROSG","Rosetta Genomics Ltd.","Health Care","-0.67","-0.134"],["35255","-0.039","3050000","1.28","-2.75","1.67","2.16","0","1.23","SSKN","Strata Skin Sciences, Inc.","Health Care","-0.49","-0.447"],["8638","-0.015","3370000","1.84","-19.017","1.939","2.148","0","1.812","NURO","NeuroMetrix, Inc.","Health Care","-0.209","-0.095"],["769255","-0.02","3790000","0.38","-15.28","0.36","1.07","0","0.37","INPX","Inpixon","Technology","-0.71","-0.024"],["319261","0.137","3810000","0.55","-5.542","1.173","4.67","0","0.625","RTNB","root9B Holdings, Inc.","Consumer Services","-3.497","-0.113"],["11187","-0.026","3940000","1.52","-2.55","1.54","1.54","0","1.48","BSPM","Biostar Pharmaceuticals, Inc.","Health Care","0","-0.58"],["5562","-0.03","3970000","2.31","-7.948","2.55","3.058","0","2.24","KBSF","KBS Fashion Group Limited","Consumer Non-Durables","-0.508","-0.282"],["3199","-0.034","4220000","6.99","-114.74","10.35","13.36","0","6.75","CHFS","CHF Solutions, Inc.","Health Care","-3.01","-0.059"],["988","0.004","4240000","1.767","-4.31","1.835","2.124","0","1.775","CADC","China Advanced Construction Materials Group, Inc.","Basic Industries","-0.289","-0.412"],["23683","-0.056","4240000","0.5","-0.347","0.604","0.638","0","0.472","CRTN","Cartesian, Inc.","Consumer Services","-0.034","-1.36"],["12840","0.014","4400000","1.36","-19.104","1.456","1.48","0","1.379","CCCL","China Ceramics Co., Ltd.","Capital Goods","-0.024","-0.072"],["44837","0.01","4580000","3.06","-0.66","2.86","2.62","0","3.09","PRAN","Prana Biotechnology Ltd","Health Care","0.24","-4.682"],["13117","-0.006","4730000","3.39","0.2","3.1","3.47","0","3.37","KONE","Kingtone Wirelessinfo Solution Holding Ltd","Technology","-0.37","16.85"],["550587","-0.04","4830000","1.5","-1.04","1.6","1.4","0","1.44","WPCS","WPCS International Incorporated","Consumer Services","0.2","-1.385"],["1466549","0.02","5010000","0.42","-1.952","0.547","0.499","0","0.428","ATOS","Atossa Genetics Inc.","Health Care","0.048","-0.219"],["51561","-0.02","5100000","1.54","-0.99","1.74","2.14","0","1.51","IFON","InfoSonics Corp","Consumer Non-Durables","-0.4","-1.525"],["65127","-0.02","5190000","0.567","-0.892","0.677","0.681","0","0.556","MSDI","Monster Digital, Inc.","Technology","-0.004","-0.623"],["1206978","-0.029","5240000","0.366","-1.33","0.427","0.43","0","0.355","RTTR","Ritter Pharmaceuticals, Inc.","Health Care","-0.004","-0.267"],["60898","-0.012","5280000","0.67","-4.16","0.86","1.09","0","0.66","MOSY","MoSys, Inc.","Technology","-0.23","-0.159"],["28298","0.008","5500000","2.18","-2.52","2.29","2.22","0","2.2","HOTR","Chanticleer Holdings, Inc.","Consumer Services","0.07","-0.873"],["2847564","0.05","5520000","0.432","-2.603","0.534","1.246","0","0.453","MNGA","MagneGas Corporation","Technology","-0.712","-0.174"],["58","0","5530000","1.64","-1.46","1.71","1.9","0","1.64","CHCI","Comstock Holding Companies, Inc.","Capital Goods","-0.19","-1.123"],["12745105","0.329","5550000","1.49","-2.29","1.36","1.55","0","1.98","LBIX","Leading Brands Inc","Consumer Non-Durables","-0.19","-0.865"],["104392","-0.042","5750000","0.83","-1.14","0.838","0.981","0","0.795","MICT","Micronet Enertec Technologies, Inc.","Capital Goods","-0.143","-0.697"],["7200","-0.042","5860000","0.92","0.835","1.097","0.917","0","0.881","ARCI","Appliance Recycling Centers of America, Inc.","Consumer Services","0.18","1.055"],["18307","0.02","5990000","1.96","-0.361","1.896","1.773","0","1.999","SMIT","Schmitt Industries, Inc.","Capital Goods","0.123","-5.538"],["1818","-0.048","6000000","2.29","-4.1","2.2","2.26","0","2.18","MDGS","Medigus Ltd.","Health Care","-0.06","-0.532"],["229369","0.008","6010000","1.19","-12.58","1.2","2.24","0","1.2","ROKA","Roka Bioscience, Inc.","Capital Goods","-1.04","-0.095"],["530","0.011","6050000","1.85","0.11","1.8","1.9","0","1.87","BOSC","B.O.S. Better Online Solutions","Technology","-0.1","17"],["100","-0.009","6070000","2.1","-1.99","2.01","0.97","0","2.08","MTSL","MER Telemanagement Solutions Ltd.","Public Utilities","1.04","-1.045"],["45962","0.027","6320000","0.33","-1.219","0.322","0.405","0","0.339","RLOG","Rand Logistics, Inc.","Consumer Services","-0.083","-0.278"],["3124","0.025","6530000","0.9","-0.248","0.887","0.915","0","0.923","NFEC","NF Energy Saving Corporation","Capital Goods","-0.028","-3.721"],["29326","-0.011","6530000","2","-0.8","2.183","3.51","0","1.979","LMFA","LM Funding America, Inc.","Finance","-1.327","-2.473"],["89652","0","6550000","0.62","-4.11","0.69","1.12","0","0.62","MBVX","MabVax Therapeutics Holdings, Inc.","Health Care","-0.43","-0.151"],["42279","-0.078","6560000","0.59","-5.323","0.391","0.351","0","0.544","YECO","Yulong Eco-Materials Limited","Capital Goods","0.04","-0.102"],["40472","0.014","6590000","0.64","-0.53","0.65","0.66","0","0.65","ELTK","Eltek Ltd.","Technology","-0.01","-1.226"],["2208","-0.009","6620000","10.03","-5.7","11.03","9.65","0","9.94","ALPN","Alpine Immune Sciences, Inc.","Health Care","1.38","-1.744"],["92832","-0.051","6810000","1.17","0.047","0.928","0.817","0","1.11","USEG","U.S. Energy Corp.","Energy","0.112","23.615"],["69999","-0.025","7080000","0.815","-0.419","0.893","1.17","0","0.795","AKER","Akers Biosciences Inc","Health Care","-0.277","-1.897"],["12125","-0.012","7260000","2.53","-0.105","3.072","4.086","0","2.5","DARE","Dare Bioscience, Inc.","Health Care","-1.014","-23.809"],["29607","-0.025","7260000","4.05","-0.96","4.92","4.44","0","3.95","TCCO","Technical Communications Corporation","Technology","0.48","-4.115"],["941689","-0.026","7270000","0.18","-2.33","0.24","0.33","0","0.18","DXTR","Dextera Surgical Inc.","Health Care","-0.09","-0.077"],["108941","-0.072","7320000","0.842","-1.353","1.39","1.752","0","0.781","VTGN","VistaGen Therapeutics, Inc.","Health Care","-0.361","-0.577"],["23678","0.016","7360000","0.62","-1.235","0.879","0.871","0","0.63","PZRX","PhaseRx, Inc.","Health Care","0.008","-0.51"],["65051","-0.039","7390000","1.316","-0.746","1.408","1.772","0","1.265","MYOS","MYOS RENS Technology Inc.","Health Care","-0.364","-1.696"],["12543","-0.02","7550000","1.49","-2.338","1.807","2.227","0","1.46","FTFT","Future FinTech Group Inc.","Consumer Non-Durables","-0.42","-0.625"],["211","0","7660000","3.832","0.376","3.988","3.741","13.33","3.832","MARPS","Marine Petroleum Trust","Energy","0.247","10.192"],["2096","0.014","7670000","2.136","-4.578","2.08","2.399","0","2.166","LEDS","SemiLEDS Corporation","Technology","-0.319","-0.473"],["534","0","7680000","1.25","-12.4","1.38","1.75","0","1.25","GLBR","Global Brokerage, Inc.","Finance","-0.37","-0.101"],["68534","-0.029","7690000","1.38","-3.054","1.408","1.806","0","1.34","TEAR","TearLab Corporation","Health Care","-0.398","-0.439"],["60382","-0.072","7790000","2.51","-3.67","2.44","2.67","0","2.33","ORPN","Bioblast Pharma Ltd.","Health Care","-0.23","-0.635"],["4764761","-0.071","7810000","4.2","-955.89","3.14","62.6","2","3.9","DRYS","DryShips Inc.","Transportation","-59.46","-0.004"],["1063","-0.026","7830000","3.9","0.11","3.49","3.31","0","3.8","CLWT","Euro Tech Holdings Company Limited","Consumer Durables","0.18","34.545"],["201632","-0.057","7830000","0.3","-1.54","0.43","0.48","0","0.28","EVAR","Lombard Medical, Inc.","Health Care","-0.05","-0.182"],["16100","0","7860000","0.27","-0.24","0.29","0.29","0","0.27","EPIX","ESSA Pharma Inc.","Health Care","0","-1.125"],["3311190","0.031","7890000","0.32","-2.465","0.312","0.312","0","0.33","AVGR","Avinger, Inc.","Health Care","0","-0.134"],["13038","0.014","7950000","1.158","-0.972","0.927","0.919","0","1.175","OHGI","One Horizon Group, Inc.","Public Utilities","0.008","-1.209"],["889","-0.004","8030000","2.47","-2.58","2.64","2.77","0","2.46","FFHL","Fuwei Films (Holdings) Co., Ltd.","Capital Goods","-0.13","-0.953"],["708332","-0.026","8030000","0.15","-1.487","0.174","0.302","0","0.146","ARGS","Argos Therapeutics, Inc.","Health Care","-0.128","-0.098"],["80791","0.069","8110000","1.66","-0.795","2.076","2.591","0","1.775","SGLB","Sigma Labs, Inc.","Consumer Durables","-0.515","-2.232"],["6125","-0.017","8150000","2.07","-0.52","2.14","2.14","0","2.03","AHPI","Allied Healthcare Products, Inc.","Health Care","0","-3.904"],["6164","-0.046","8240000","1.95","-0.012","2.097","2.113","0","1.861","THST","Truett-Hurst, Inc.","Consumer Non-Durables","-0.016","-155.083"],["12964","-0.012","8430000","4.35","-7.84","4.03","3.93","0","4.3","CLNT","Cleantech Solutions International, Inc.","Technology","0.1","-0.548"],["166973","-0.01","8530000","0.814","-4.735","1.229","2.033","0","0.806","IMNP","Immune Pharmaceuticals Inc.","Health Care","-0.804","-0.17"],["14","0","8550000","2.313","-0.41","2.334","3.066","0","2.313","CARV","Carver Bancorp, Inc.","Finance","-0.732","-5.641"],["94978","-0.002","8720000","0.98","-0.87","1.33","1.78","0","0.98","AEMD","Aethlon Medical, Inc.","Capital Goods","-0.45","-1.126"],["12184","0.002","8810000","1.58","-0.475","1.599","1.55","6.33","1.582","TAIT","Taitron Components Incorporated","Consumer Non-Durables","0.049","-3.331"],["119788","0.067","8910000","1.34","-1.51","1.51","1.47","0","1.43","SPEX","Spherix Incorporated","Miscellaneous","0.04","-0.947"],["33530","0.006","9020000","4.72","-6.564","5.955","5.924","0","4.75","NETE","Net Element, Inc.","Technology","0.031","-0.724"],["5837","0.006","9410000","1","-4.658","1.154","1.95","0","1.006","MRDN","Meridian Waste Solutions, Inc","Basic Industries","-0.796","-0.216"],["4517","0.048","9420000","2.3","-3.33","3.04","3.2","0","2.41","NDRA","ENDRA Life Sciences Inc.","Health Care","-0.16","-0.724"],["9947","-0.028","9620000","1.18","-0.68","1.15","1.28","0","1.15","SGOC","SGOCO Group, Ltd","Technology","-0.13","-1.691"],["3980","0.001","9810000","4.99","0.13","4.54","5.06","0","5","TSRI","TSR, Inc.","Technology","-0.52","38.462"],["176","0.031","9850000","3.25","-0.28","3.23","3.17","0","3.35","WSCI","WSI Industries Inc.","Technology","0.06","-11.964"],["53235","0.014","9880000","2.82","-0.96","3.26","2.85","0","2.86","YTEN","Yield10 Bioscience, Inc.","Basic Industries","0.41","-2.979"],["444407","-0.031","9980000","0.635","-2.913","0.657","0.706","0","0.615","GEVO","Gevo, Inc.","Basic Industries","-0.049","-0.211"],["39884","0.012","10010000","1.19","0.016","1.123","1.318","0","1.205","CREG","China Recycling Energy Corporation","Miscellaneous","-0.194","75.294"],["16726","0","10510000","1.2","0.07","1.2","1.13","0","1.2","FORD","Forward Industries, Inc.","Consumer Non-Durables","0.07","17.143"],["22882","-0.049","10580000","2.65","-1.25","2.79","9.23","0","2.52","BLIN","Bridgeline Digital, Inc.","Technology","-6.44","-2.016"],["6765","0.005","10660000","5.75","0.22","6.5","7.62","0","5.78","RELV","Reliv' International, Inc.","Health Care","-1.12","26.273"],["37800","0.031","10690000","1.825","-2.151","2.432","3.286","0","1.882","DGLY","Digital Ally, Inc.","Technology","-0.854","-0.875"],["4201","-0.042","10750000","2.7","-0.317","2.452","2.746","0","2.587","ARTW","Art's-Way Manufacturing Co., Inc.","Capital Goods","-0.294","-8.162"],["400","0.002","10790000","24.2","-0.29","24.4","24.32","0","24.25","USATP","USA Technologies, Inc.","Miscellaneous","0.08","-83.621"],["19940","0.015","10850000","0.689","-0.42","0.791","0.713","0","0.7","STAF","Staffing 360 Solutions, Inc.","Technology","0.078","-1.666"],["258079","0.012","10960000","2.48","-23.168","2.778","3.898","0","2.51","ANY","Sphere 3D Corp.","Technology","-1.12","-0.108"],["55095","-0.046","10980000","2.011","-1.348","2.184","2.356","0","1.919","SNGX","Soligenix, Inc.","Health Care","-0.172","-1.424"],["116815","0.032","10980000","0.993","-1.515","1.106","1.436","0","1.025","SCON","Superconductor Technologies Inc.","Technology","-0.33","-0.677"],["2159","-0.048","10990000","4.2","0.05","3.66","3.54","0","4","NSYS","Nortech Systems Incorporated","Capital Goods","0.12","80"],["286633","0.04","11150000","1.25","-0.16","2.72","4.48","0","1.3","CVO","Cenveo Inc","Consumer Durables","-1.76","-8.125"],["25705","-0.019","11220000","1.55","-0.13","1.55","1.75","0","1.52","KOSS","Koss Corporation","Consumer Non-Durables","-0.2","-11.692"],["2789671","-0.225","11340000","0.95","0.109","1.394","1.466","0","0.737","EBIO","Eleven Biotherapeutics, Inc.","Health Care","-0.073","6.759"],["40873","0.09","11400000","2.67","-5.45","3.87","6.07","0","2.91","IPDN","Professional Diversity Network, Inc.","Technology","-2.2","-0.534"],["338221","0.019","11490000","1.05","-1.188","1.072","1.338","0","1.07","LTBR","Lightbridge Corporation","Consumer Services","-0.267","-0.901"],["33981","0","11540000","2.45","-1.36","2.38","2.69","0","2.45","DYNT","Dynatronics Corporation","Health Care","-0.31","-1.801"],["7","0","11670000","2.26","-1.1","2.5","2.76","0","2.26","XTLB","XTL Biopharmaceuticals Ltd.","Health Care","-0.26","-2.055"],["387329","0.189","11700000","2.44","-0.15","2.3","2.26","0","2.9","CALI","China Auto Logistics Inc.","Consumer Services","0.04","-19.333"],["1770956","0.027","11890000","0.395","-17.041","0.347","0.394","0","0.406","CMLS","Cumulus Media Inc.","Consumer Services","-0.047","-0.024"],["71","0","12050000","1.827","0.669","1.708","2.005","0","1.827","OSN","Ossen Innovation Co., Ltd.","Basic Industries","-0.297","2.731"],["11202","-0.009","12100000","1.16","-0.51","1.16","1.24","0","1.15","SBOT","Stellar Biotechnologies, Inc.","Health Care","-0.08","-2.255"],["394992","-0.003","12210000","0.319","-1.521","0.371","0.484","0","0.318","GALE","Galena Biopharma, Inc.","Health Care","-0.113","-0.209"],["45930","-0.093","12300000","3.01","-2.84","4.04","4.63","0","2.73","ASTC","Astrotech Corporation","Capital Goods","-0.59","-0.961"],["177635","-0.028","12310000","0.545","-1.027","0.525","0.581","0","0.53","RXII","RXi Pharmaceuticals Corporation","Health Care","-0.056","-0.516"],["184578","0.034","12350000","0.28","-0.411","0.388","0.527","0","0.29","RKDA","Arcadia Biosciences, Inc.","Basic Industries","-0.139","-0.704"],["1007","0.021","12360000","2.44","0.53","2.37","2.46","0","2.49","BNSO","Bonso Electronics International, Inc.","Capital Goods","-0.09","4.698"],["118940","0.019","12370000","0.43","-1.435","0.408","0.483","0","0.438","TENX","Tenax Therapeutics, Inc.","Health Care","-0.075","-0.305"],["31675","-0.124","12390000","1.75","-0.226","1.751","1.517","0","1.533","IDSA","Industrial Services of America, Inc.","Consumer Durables","0.233","-6.784"],["119583","0.008","12500000","2.47","-25.15","4.97","6.98","0","2.49","TNDM","Tandem Diabetes Care, Inc.","Health Care","-2.01","-0.099"],["8716041","0.08","12650000","1.88","-1.112","1.563","1.637","0","2.03","SKLN","Skyline Medical Inc.","Health Care","-0.074","-1.826"],["82595","-0.003","12680000","0.72","-0.21","0.76","0.76","0","0.72","MYSZ","My Size, Inc.","Technology","0","-3.429"],["430440","-0.053","12880000","0.375","-1.235","0.33","0.347","0","0.355","AMDA","Amedica Corporation","Health Care","-0.017","-0.288"],["6662","0.017","12970000","17.26","-3.75","15.25","9.69","0","17.55","ACER","Acer Therapeutics Inc.","Health Care","5.56","-4.68"],["608","0.007","13020000","3.4","0.152","3.504","3.609","9.47","3.425","HIHO","Highway Holdings Limited","Capital Goods","-0.105","22.53"],["157982","-0.007","13080000","1.37","-1.99","1.21","1.58","0","1.36","DELT","Delta Technology Holdings Limited","Basic Industries","-0.37","-0.683"],["69288","0.024","13130000","0.79","-0.45","0.905","0.925","0","0.809","GENE","Genetic Technologies Ltd","Health Care","-0.02","-1.797"],["8200","-0.017","13220000","3.81","0.07","4.03","5.1","0","3.75","CTIB","CTI Industries Corporation","Basic Industries","-1.07","53.571"],["9484","0.008","13240000","1.27","-1.228","1.337","1.557","0","1.28","NAKD","Naked Brand Group Inc.","Consumer Non-Durables","-0.221","-1.042"],["100","0.01","13290000","3.93","0.242","3.704","3.905","0","3.968","TIL","Till Capital Ltd.","Finance","-0.201","16.397"],["151","-0.007","13290000","3.942","0.085","3.631","3.703","0","3.915","ELSE","Electro-Sensors, Inc.","Capital Goods","-0.071","46.053"],["27481","0.01","13360000","3.96","-2.24","3.92","3.85","0","4","ESDI","Eastside Distilling, Inc.","Consumer Non-Durables","0.07","-1.786"],["4166","0.011","13400000","3.296","-48.299","4.21","8.924","0","3.334","AYTU","Aytu BioScience, Inc.","Health Care","-4.715","-0.069"],["4917","0.016","13780000","1.58","-0.98","1.57","1.66","0","1.6","AETI","American Electric Technologies, Inc.","Energy","-0.09","-1.633"],["54320","-0.167","13940000","1.5","-0.42","2.03","2.54","0","1.25","RMGN","RMG Networks Holding Corporation","Miscellaneous","-0.51","-2.976"],["33997","-0.125","13980000","1.2","-1.08","1.37","1.77","0","1.05","DFBG","Differential Brands Group Inc.","Consumer Non-Durables","-0.4","-0.972"],["134018","0.003","14110000","0.405","-1.003","0.43","0.714","0","0.406","CYTX","Cytori Therapeutics Inc","Health Care","-0.284","-0.405"],["4058","-0.002","14220000","1.21","-2.05","1.3","1.9","0","1.21","ABIO","ARCA biopharma, Inc.","Health Care","-0.6","-0.59"],["3478","0.01","14280000","2.925","-1.7","3.042","2.125","0","2.955","NVGN","Novogen Limited","Health Care","0.917","-1.738"],["48421","-0.028","14400000","1.2","-0.486","1.136","1.156","0","1.167","CNET","ChinaNet Online Holdings, Inc.","Technology","-0.019","-2.401"],["12138","-0.027","14470000","1.46","0","1.46","1.57","0","1.42","AEY","ADDvantage Technologies Group, Inc.","Consumer Services","-0.11","0"],["656069","-0.025","14490000","0.288","-0.768","0.31","0.31","0","0.281","OPGN","OpGen, Inc.","Health Care","-0","-0.366"],["960792","-0.092","14650000","0.75","-3.855","0.469","0.573","0","0.681","BONT","The Bon-Ton Stores, Inc.","Consumer Services","-0.104","-0.177"],["68329","-0.017","14690000","2.3","-0.942","2.62","2.886","0","2.261","BKYI","BIO-key International, Inc.","Technology","-0.266","-2.4"],["79275","0.008","14780000","1.21","-2.22","1.3","3.16","0","1.22","CUR","Neuralstem, Inc.","Health Care","-1.86","-0.55"],["1112441","-0.102","14780000","2.2","-8.268","1.53","1.103","0","1.976","RGSE","Real Goods Solar, Inc.","Basic Industries","0.428","-0.239"],["21251","-0.034","14790000","1.16","-0.1","1.14","1.24","0","1.12","CPSH","CPS Technologies Corp.","Capital Goods","-0.1","-11.2"],["3285","0.12","14810000","2.41","-0.67","2.54","2.34","0","2.7","CPAH","CounterPath Corporation","Technology","0.2","-4.03"],["909","-0.135","14920000","2.52","-14.278","2.808","4.69","0","2.181","VLRX","Valeritas Holdings, Inc.","Health Care","-1.882","-0.153"],["65190","-0.056","14940000","1.95","-1.74","1.98","4.6","0","1.84","PRPO","Precipio, Inc.","Capital Goods","-2.62","-1.057"],["25329","0.002","14960000","7.309","-0.168","6.665","6.652","0","7.325","QBAK","Qualstar Corporation","Technology","0.013","-43.598"],["2961","-0.067","14990000","0.81","-1.02","0.838","1.134","0","0.756","AMTX","Aemetis, Inc","Basic Industries","-0.297","-0.741"],["31468","0.032","15150000","1.24","-0.22","1.14","1.07","0","1.28","ISIG","Insignia Systems, Inc.","Consumer Services","0.07","-5.818"],["3578","0.002","15160000","3.39","-1","3.34","3.83","0","3.4","SOFO","Sonic Foundry, Inc.","Technology","-0.49","-3.4"],["391718","0","15380000","1.24","-1.23","1.34","1.38","0","1.24","OPTT","Ocean Power Technologies, Inc.","Public Utilities","-0.04","-1.008"],["102","-0.024","16140000","8.2","-0.2","8.38","8.56","0","8","IKNX","Ikonics Corporation","Miscellaneous","-0.18","-40"],["533508","0.08","16140000","1.51","-0.74","1.24","1.16","0","1.63","RCON","Recon Technology, Ltd.","Energy","0.08","-2.203"],["30986","-0.057","16190000","1.76","-0.79","1.87","1.87","0","1.66","DRIO","DarioHealth Corp.","Health Care","0","-2.101"],["20882","-0.043","16480000","2.09","-0.17","1.8","1.67","0","2","BASI","Bioanalytical Systems, Inc.","Health Care","0.13","-11.765"],["28478","0.009","16590000","1.09","-0.2","1.17","1.15","0","1.1","STLY","Stanley Furniture Company, Inc.","Consumer Durables","0.02","-5.5"],["1488","0","16750000","1.24","-0.68","1.23","1.03","0","1.24","RIBT","RiceBran Technologies","Consumer Non-Durables","0.2","-1.824"],["5612","-0","16990000","0.66","-0.441","0.745","0.849","0","0.66","ABIL","Ability Inc.","Finance","-0.105","-1.496"],["36184","0.043","17030000","3.26","-11.16","3.32","3.54","0","3.4","ALQA","Alliqua BioMedical, Inc.","Health Care","-0.22","-0.305"],["40047","-0.031","17120000","1.62","-7.84","1.55","1.52","0","1.57","ANTH","Anthera Pharmaceuticals, Inc.","Health Care","0.03","-0.2"],["15750","-0.005","17130000","4.06","-2.72","3.64","4.94","0","4.04","MYND","MYnd Analytics, Inc.","Health Care","-1.3","-1.485"],["117335","0.033","17210000","1.22","-1.76","1.41","1.57","0","1.26","CIDM","Cinedigm Corp","Consumer Services","-0.16","-0.716"],["190513","0.011","17210000","1.617","-0.794","1.583","1.574","0","1.635","AMMA","Alliance MMA, Inc.","Consumer Services","0.009","-2.059"],["736447","-0.046","17290000","2.17","-5.58","2.83","1.8","0","2.07","CLSN","Celsion Corporation","Health Care","1.03","-0.371"],["101","0.015","17310000","3.3","0.06","3.22","3.27","0","3.35","ISNS","Image Sensing Systems, Inc.","Capital Goods","-0.05","55.833"],["2327","0.018","17350000","5.226","-1.96","5.379","6.218","0","5.321","IMRN","Immuron Limited","Health Care","-0.84","-2.715"],["212507","0.053","17430000","1.42","-0.43","1.63","1.78","0","1.5","XGTI","XG Technology, Inc","Consumer Durables","-0.15","-3.488"],["757463","-0.062","17680000","0.5","-0.62","0.43","0.5","0","0.47","RPRX","Repros Therapeutics Inc.","Health Care","-0.07","-0.758"],["321606","-0.004","17700000","2.32","-1.9","2.19","1.91","0","2.31","KTOV","Kitov Pharmaceuticals Holdings Ltd.","Health Care","0.28","-1.216"],["83501","-0.033","17760000","0.849","-0.16","0.872","0.89","0","0.821","CTHR","Charles & Colvard Ltd","Consumer Durables","-0.017","-5.132"],["36538","-0.058","17840000","1.73","-56.38","2.2","3.49","0","1.63","ACHV","Achieve Life Sciences, Inc.","Health Care","-1.29","-0.029"],["49527","-0.021","17880000","1.89","-7.34","2.25","2.35","0","1.85","REXX","Rex Energy Corporation","Energy","-0.1","-0.252"],["3557","0.004","17920000","5.16","-2.32","5.628","6.246","0","5.181","TRPX","Therapix Biosciences Ltd.","Health Care","-0.618","-2.233"],["5985","0","17940000","3.1","0.51","4.06","5.31","15.48","3.1","OXBR","Oxbridge Re Holdings Limited","Finance","-1.25","6.078"],["2031","-0.017","18170000","1.93","-2.84","2.525","2.755","0","1.896","SLNO","Soleno Therapeutics, Inc.","Health Care","-0.23","-0.668"],["478097","0.008","18260000","1.31","-0.74","0.69","1.1","0","1.32","NEOT","Neothetics, Inc.","Health Care","-0.41","-1.784"],["917","0.02","18340000","2.45","-0.06","2.36","2.54","0","2.5","OCC","Optical Cable Corporation","Basic Industries","-0.18","-41.667"],["1001","0","18400000","4.1","0.69","4.25","4.14","0","4.1","SSNT","SilverSun Technologies, Inc.","Miscellaneous","0.11","5.942"],["369450","-0.034","18420000","0.885","-0.736","0.942","1.747","0","0.855","DMPI","DelMar Pharmaceuticals, Inc.","Health Care","-0.805","-1.161"],["15576","0.006","18460000","10.23","-0.184","10.17","10.138","0","10.287","ANDA","Andina Acquisition Corp. II","Finance","0.032","-55.909"],["42302","-0.061","18500000","2","-2.566","2.027","2","0","1.878","ONTX","Onconova Therapeutics, Inc.","Health Care","0.027","-0.732"],["44364","-0.058","18530000","0.52","-0.118","0.604","0.885","0","0.49","BUR","Burcon NutraScience Corp","Consumer Non-Durables","-0.281","-4.152"],["14448","0.016","18820000","4.3","1.96","4.95","6.12","0","4.37","SNOA","Sonoma Pharmaceuticals, Inc.","Health Care","-1.17","2.23"],["21748","-0.013","18820000","3.21","-1.26","3.47","3.6","0","3.17","GNUS","Genius Brands International, Inc.","Consumer Services","-0.13","-2.516"],["63","0","18830000","7.12","0.91","7.37","7.25","0","7.12","IMTE","Integrated Media Technology Limited","Consumer Non-Durables","0.12","7.824"],["4940","-0.001","18830000","1.28","-0.73","1.32","1.3","0","1.28","ACST","Acasti Pharma, Inc.","Health Care","0.02","-1.753"],["38218","-0.004","18900000","1.103","-1.28","1.146","1.145","0","1.099","EYEG","Eyegate Pharmaceuticals, Inc.","Health Care","0.001","-0.858"],["3215","0.042","19100000","1.2","-0.46","1.25","1.96","0","1.25","QRHC","Quest Resource Holding Corporation.","Technology","-0.71","-2.717"],["523","-0.004","19150000","3.04","-0.282","2.949","2.882","0","3.029","RAND","Rand Capital Corporation","Consumer Non-Durables","0.067","-10.741"],["15785","0.033","19260000","2.14","-1.47","2.6","2.59","0","2.21","XBIO","Xenetic Biosciences, Inc.","Health Care","0.01","-1.503"],["935","-0.06","19360000","4.15","-1.98","4.08","4.15","0","3.9","BVSN","BroadVision, Inc.","Technology","-0.07","-1.97"],["263270","0.004","19760000","0.182","-0.156","0.283","0.527","0","0.183","JAGX","Jaguar Health, Inc.","Health Care","-0.244","-1.171"],["1200","0","19890000","10.32","-0.06","10.37","10.38","0","10.32","BHAC","Barington\/Hilco Acquisition Corp.","Finance","-0.01","-172"],["1500","-0.003","19930000","10.33","-0.21","10.28","10.27","0","10.3","JSYN","Jensyn Acquistion Corp.","Finance","0.01","-49.048"],["76425","-0.021","20030000","2.17","-5.816","2.379","3.141","0","2.125","SAEX","SAExploration Holdings, Inc.","Energy","-0.762","-0.365"],["294887","0.054","20030000","3.33","-1.36","4.04","2.77","0","3.51","IZEA","IZEA Inc.","Consumer Services","1.27","-2.581"],["23387","-0.014","20280000","1.84","-2.823","1.768","1.448","0","1.815","ESEA","Euroseas Ltd.","Transportation","0.32","-0.643"],["60560","-0.014","20330000","1.47","-2.61","1.68","2.17","0","1.45","DFFN","Diffusion Pharmaceuticals Inc.","Health Care","-0.49","-0.556"],["191748","-0.037","20390000","0.841","-0.821","1.252","1.44","0","0.81","WWR","Westwater Resources, Inc.","Basic Industries","-0.188","-0.987"],["1840","-0.033","20540000","6","0.09","7.33","7.65","0","5.8","TORM","TOR Minerals International Inc","Basic Industries","-0.32","64.444"],["64941","-0.026","20600000","1.52","-1.13","1.71","1.69","0","1.48","CLRB","Cellectar Biosciences, Inc.","Health Care","0.02","-1.31"],["117627","-0.004","20660000","0.58","-0.434","0.643","0.622","0","0.577","HTBX","Heat Biologics, Inc.","Health Care","0.021","-1.33"],["33618","-0.024","20730000","4.93","-14.07","4.82","4.36","0","4.81","CBIO","Catalyst Biosciences, Inc.","Health Care","0.46","-0.342"],["10333","-0","20770000","0.76","-0.311","0.862","1.021","0","0.76","CASM","CAS Medical Systems, Inc.","Health Care","-0.158","-2.443"],["1998","-0.004","20840000","7.68","-21.99","8.18","7.7","0","7.65","RBCN","Rubicon Technology, Inc.","Technology","0.48","-0.348"],["37824","0","20860000","7.15","-0.88","7.62","6.35","0","7.15","CBMX","CombiMatrix Corporation","Health Care","1.27","-8.125"],["1016","-0","21220000","1.03","0","1.06","1.02","0","1.03","SGRP","SPAR Group, Inc.","Miscellaneous","0.04","0"],["19382","-0.038","21340000","1.06","-0.53","1.14","1.15","0","1.02","MDVX","Medovex Corp.","Health Care","-0.01","-1.925"],["72625","-0.019","21480000","1.29","-0.592","1.751","1.752","0","1.265","CHEK","Check-Cap Ltd.","Health Care","-0.001","-2.137"],["3597","0.019","21650000","4.77","-1.14","4.78","5.37","0","4.86","ELON","Echelon Corporation","Technology","-0.59","-4.263"],["38222","0.017","21720000","1.67","0.599","1.79","1.36","0","1.699","APRI","Apricus Biosciences, Inc.","Health Care","0.43","2.836"],["101","0.021","22110000","4.09","-2.068","4.826","4.407","0","4.178","FPAY","FlexShopper, Inc.","Technology","0.419","-2.02"],["40225","-0.02","22120000","1.58","-1.181","1.721","1.888","0","1.549","RAVE","Rave Restaurant Group, Inc.","Consumer Non-Durables","-0.167","-1.312"],["38696","-0.033","22180000","1.28","-0.44","1.302","1.278","0","1.237","TISA","Top Image Systems, Ltd.","Technology","0.024","-2.812"],["77859","-0.044","22180000","1.36","0.17","1.35","1.28","0","1.3","DYSL","Dynasil Corporation of America","Capital Goods","0.07","7.647"],["10598","0.012","22300000","2.42","-1.93","2.54","4.1","0","2.45","LTEA","Long Island Iced Tea Corp.","Consumer Non-Durables","-1.56","-1.269"],["24192","-0.05","22420000","5.61","-18.09","5.25","4.68","0","5.33","SGBX","SG Blocks, Inc.","Consumer Services","0.57","-0.295"],["3995","-0.003","22460000","2.53","-6.302","3.067","3.433","0","2.522","YOGA","YogaWorks, Inc.","Consumer Services","-0.366","-0.4"],["10297","-0.021","22490000","3.83","1.7","3.84","3.98","0","3.75","SCKT","Socket Mobile, Inc.","Technology","-0.14","2.206"],["5763","-0.015","22520000","2.49","-6.02","2.75","3","0","2.45","EMITF","Elbit Imaging Ltd.","Consumer Services","-0.25","-0.407"],["16139","0.041","22570000","2.45","-0.34","2.37","1.9","2.96","2.55","RFIL","RF Industries, Ltd.","Capital Goods","0.47","-7.5"],["93919","-0.026","22690000","3.53","-2.01","4.09","4.05","0","3.44","PTIE","Pain Therapeutics, Inc.","Health Care","0.04","-1.711"],["642467","0.144","22810000","1.6","-19.82","1.6","1.8","0","1.83","LINU","LiNiu Technology Group","Consumer Services","-0.2","-0.092"],["6381","0.043","22930000","0.91","-0.91","1.02","0.9","0","0.95","FTEK","Fuel Tech, Inc.","Capital Goods","0.12","-1.044"],["2200","0","22990000","9.59","0.03","9.59","10.06","2.07","9.59","WCFB","WCF Bancorp, Inc.","Finance","-0.47","319.667"],["156796","-0.232","23030000","3.19","-0.98","2.99","2.85","0","2.45","QUMU","Qumu Corporation","Technology","0.14","-2.5"],["1212057","-0.034","23150000","0.62","-0.761","0.709","0.605","0","0.599","AVIR","Aviragen Therapeutics, Inc.","Health Care","0.104","-0.787"],["4955","-0","23600000","2.77","-0.126","2.806","2.648","0","2.77","BMRA","Biomerica, Inc.","Health Care","0.158","-21.983"],["3200","0","23770000","10.14","-0.17","10.18","10.09","0","10.14","MACQ","M I Acquisitions, Inc.","Finance","0.09","-59.647"],["16446","0.022","24110000","1.65","-0.989","1.404","1.207","0","1.687","SMSI","Smith Micro Software, Inc.","Technology","0.197","-1.705"],["1506","0.012","24170000","1.38","-0.3","1.374","1.344","0","1.396","LLIT","Lianluo Smart Limited","Health Care","0.03","-4.654"],["598764","-0.05","24460000","0.98","-4.027","1.23","1.941","0","0.931","EGLT","Egalet Corporation","Health Care","-0.711","-0.231"],["75233","-0.022","24530000","2.2","-1.043","2.484","2.448","0","2.151","VICL","Vical Incorporated","Health Care","0.036","-2.062"],["6473","0.014","24780000","4.17","0.1","4.35","4.4","0","4.23","JVA","Coffee Holding Co., Inc.","Consumer Non-Durables","-0.05","42.3"],["27913","0.021","24900000","1.45","-0.42","1.36","1.29","0","1.48","SMTX","SMTC Corporation","Technology","0.07","-3.524"],["2041435","0.031","24980000","1.145","-1.14","1.073","1.064","0","1.18","ONCS","OncoSec Medical Incorporated","Health Care","0.009","-1.035"],["30261","0.006","25150000","1.62","-5.17","2.02","2.59","0","1.63","OREX","Orexigen Therapeutics, Inc.","Health Care","-0.57","-0.315"],["119639","-0.029","25250000","1.72","-1.04","2.11","1.79","0","1.67","NXTD","NXT-ID Inc.","Consumer Services","0.32","-1.606"],["800","0","25530000","25.53","N\/A","25.689","25.911","0","25.53","INBKL","First Internet Bancorp","Finance","-0.222","0"],["1","0","25570000","9.98","-0.11","10.06","10.06","0","9.98","WYIG","JM Global Holding Company","Finance","0","-90.727"],["167850","-0.002","25600000","2.24","-2.95","2.058","2.049","0","2.237","HTGM","HTG Molecular Diagnostics, Inc.","Capital Goods","0.009","-0.758"],["60447","0.011","25700000","0.92","-0.718","0.949","1.229","0","0.93","GLBS","Globus Maritime Limited","Transportation","-0.28","-1.295"],["103944","0.059","25890000","0.85","-0.56","1.04","1.19","0","0.9","OESX","Orion Energy Systems, Inc.","Consumer Durables","-0.15","-1.607"],["41684","-0.006","25950000","1.66","-1.98","1.86","2.45","0","1.65","CDTI","Clean Diesel Technologies, Inc.","Capital Goods","-0.59","-0.833"],["223220","-0.02","26100000","0.88","-1.061","1.184","1.363","0","0.863","BIOC","Biocept, Inc.","Health Care","-0.179","-0.813"],["414666","-0.034","26130000","1.22","-1.172","1.457","1.501","0","1.179","IDXG","Interpace Diagnostics Group, Inc.","Health Care","-0.044","-1.006"],["156606","0.01","26220000","1.46","-1.127","1.609","1.911","0","1.475","PRKR","ParkerVision, Inc.","Technology","-0.302","-1.309"],["5026","0.03","26350000","12.73","2.15","12","11.56","0","13.11","LIVE","Live Ventures Incorporated","Finance","0.44","6.098"],["1372798","-0.131","26540000","2.59","-0.199","1.645","1.482","0","2.251","PYDS","Payment Data Systems, Inc.","Finance","0.163","-11.31"],["35086","0.015","26580000","7.49","-0.04","7.59","8.21","0","7.6","CSSE","Chicken Soup for the Soul Entertainment, Inc.","Consumer Services","-0.62","-190"],["1861","0.039","26810000","0.79","-0.432","0.767","0.941","0","0.821","VTNR","Vertex Energy, Inc","Energy","-0.174","-1.9"],["104728","-0.044","26820000","3.4","-1.98","3.14","4.15","0","3.25","CTXR","Citius Pharmaceuticals, Inc.","Health Care","-1.01","-1.641"],["67","0","26890000","7.43","-0.03","7.41","6.56","2.74","7.43","PFIN","P & F Industries, Inc.","Technology","0.85","-247.667"],["9140","0.015","26900000","3.32","-0.28","2.9","2.3","0","3.37","ABAC","Aoxin Tianli Group, Inc.","Consumer Non-Durables","0.6","-12.036"],["65347","0","27040000","1.02","-1.05","1.07","1.1","0","1.02","OCRX","Ocera Therapeutics, Inc.","Health Care","-0.03","-0.971"],["103949","-0.028","27080000","1.08","-1.593","1.179","1.672","0","1.05","EKSO","Ekso Bionics Holdings, Inc.","Capital Goods","-0.492","-0.659"],["583","0","27130000","3.9","-0.85","4.06","3.92","0","3.9","DAVE","Famous Dave's of America, Inc.","Consumer Services","0.14","-4.588"],["2315","0.011","27290000","4.75","0","4.41","3.99","0","4.8","CYAN","Cyanotech Corporation","Consumer Durables","0.42","0"],["25415","0.027","27410000","1.11","-0.14","1.18","1.21","0","1.14","REFR","Research Frontiers Incorporated","Miscellaneous","-0.03","-8.143"],["152589","0.032","27430000","0.52","-35.829","1.326","1.488","0","0.536","CXRX","Concordia International Corp.","Health Care","-0.161","-0.015"],["29256","-0.01","27520000","3.701","-5.675","4.256","4.088","0","3.665","TNXP","Tonix Pharmaceuticals Holding Corp.","Health Care","0.168","-0.646"],["151235","-0.111","27640000","1.26","-1.996","1.407","1.433","0","1.12","ONS","Oncobiologics, Inc.","Health Care","-0.027","-0.561"],["21109","0.058","27770000","3.78","-3.46","4.65","4.94","0","4","NVUS","Novus Therapeutics, Inc.","Health Care","-0.29","-1.156"],["96","0","27880000","15.5","0.87","15.93","15.69","1.53","15.5","WVFC","WVS Financial Corp.","Finance","0.24","17.816"],["21294","0.011","27890000","2.73","0.41","3.06","3.03","0","2.76","SINO","Sino-Global Shipping America, Ltd.","Transportation","0.03","6.732"],["420","-0.022","27940000","5.739","0.408","5.619","5.393","3.83","5.611","WVVIP","Willamette Valley Vineyards, Inc.","Consumer Non-Durables","0.226","13.753"],["441511","-0.04","27970000","2","N\/A","1.933","3.529","0","1.92","RSLS","ReShape Lifesciences Inc.","Health Care","-1.596","0"],["122227","-0.03","28270000","0.938","-0.341","1.004","1.621","0","0.91","IPCI","Intellipharmaceutics International Inc.","Health Care","-0.617","-2.668"],["1558","-0.018","28320000","24.03","N\/A","24.006","22.543","0","23.602","MFINL","Medallion Financial Corp.","Finance","1.463","0"],["232516","-0.011","28330000","3.57","-0.9","2.75","1.8","0","3.53","SRAX","Social Reality, Inc.","Technology","0.95","-3.922"],["5165","-0.011","28390000","17.8","0.53","16.24","16.03","0","17.6","EFBI","Eagle Financial Bancorp, Inc.","Finance","0.21","33.208"],["19180","-0.028","28410000","2.85","-0.5","2.37","2.27","0","2.77","BNTC","Benitec Biopharma Limited","Health Care","0.1","-5.54"],["1","0","28420000","10.23","-0.14","10.19","10.19","0","10.23","STLR","Stellar Acquisition III Inc.","Finance","0","-73.071"],["26136","-0.032","28500000","1.13","-1.117","0.937","0.721","0","1.094","CERC","Cerecor Inc.","Health Care","0.217","-0.979"],["423307","0.075","28650000","0.68","-1.276","0.877","0.878","0","0.73","ZSAN","Zosano Pharma Corporation","Health Care","-0","-0.572"],["1193195","0.083","28680000","0.71","-1.253","0.752","0.861","0","0.77","TROV","TrovaGene, Inc.","Health Care","-0.109","-0.614"],["66991","-0.021","28690000","2.86","0.46","3.01","3.24","0.67","2.8","CETX","Cemtrex Inc.","Capital Goods","-0.23","6.087"],["94133","0.045","28910000","2.68","-1.5","1.98","1.98","0","2.8","SNES","SenesTech, Inc.","Basic Industries","0","-1.867"],["149712","-0.054","29330000","2.05","-0.6","2.47","1.38","0","1.94","ITUS","ITUS Corporation","Miscellaneous","1.09","-3.233"],["40568","0","29360000","1.35","-1.89","1.52","1.49","0","1.35","RWLK","ReWalk Robotics Ltd","Health Care","0.03","-0.714"],["38206","0.01","29390000","2.08","-1.09","2.38","2.39","0","2.1","IPWR","Ideal Power Inc.","Energy","-0.01","-1.927"],["202369","-0.013","29700000","1.5","-0.81","1.66","2.71","0","1.48","IMMY","Imprimis Pharmaceuticals, Inc.","Health Care","-1.05","-1.827"],["51937","0.008","29710000","1.45","0.48","1.43","1.49","0","1.46","SYPR","Sypris Solutions, Inc.","Capital Goods","-0.06","3.042"],["20244","-0.006","29740000","1.61","-0.19","1.82","1.82","0","1.6","SUMR","Summer Infant, Inc.","Consumer Durables","0","-8.421"],["2654","-0.028","29810000","3.02","-1.024","3.091","3.432","0","2.935","TPIV","TapImmune Inc.","Health Care","-0.341","-2.866"],["4644","0.025","29850000","2.34","0.29","2.54","2.68","0","2.4","NHLD","National Holdings Corporation","Finance","-0.14","8.276"],["8611","-0.018","30160000","1.68","-0.54","1.91","1.91","0","1.65","PXS","Pyxis Tankers Inc.","Transportation","0","-3.056"],["2622","0.001","30240000","25.18","-0.03","25.28","25.28","0","25.2","SOHOO","Sotherly Hotels Inc.","Consumer Services","0","-840"],["88483","-0.016","30280000","7.24","-4.054","8.322","8.322","0","7.125","SECO","Secoo Holding Limited","Consumer Services","0","-1.758"],["47607","-0.011","30290000","1.9","-1.71","2.05","1.68","0","1.88","AEZS","AEterna Zentaris Inc.","Health Care","0.37","-1.099"],["112357","-0.033","30340000","2.25","-1.728","2.738","5.639","0","2.175","CHKE","Cherokee Inc.","Consumer Non-Durables","-2.901","-1.259"],["12491","-0.025","30560000","2","-0.68","1.84","1.98","0","1.95","JTPY","JetPay Corporation","Finance","-0.14","-2.868"],["24496","-0.025","30570000","1","-1.161","1.058","1.2","0","0.975","MBII","Marrone Bio Innovations, Inc.","Basic Industries","-0.142","-0.84"],["23113","0.008","30620000","2","-4.951","2.286","3.596","0","2.015","BBRG","Bravo Brio Restaurant Group, Inc.","Consumer Services","-1.31","-0.407"],["1945","0.004","30700000","10.95","0.42","10.75","10.98","3.7","10.99","GLBZ","Glen Burnie Bancorp","Finance","-0.23","26.167"],["33704","-0.022","30750000","7.5","1.25","7.435","6.283","0","7.333","PDEX","Pro-Dex, Inc.","Health Care","1.152","5.867"],["3947","-0.036","31110000","2.21","-0.78","2.12","2.59","0","2.13","DTRM","Determine, Inc.","Technology","-0.47","-2.731"],["28745","0.007","31120000","2.78","-16.974","2.928","3.656","0","2.8","PTX","Pernix Therapeutics Holdings, Inc.","Health Care","-0.728","-0.165"],["58001","-0.054","31200000","2.24","-1.96","2.96","2.88","0","2.12","FCSC","Fibrocell Science Inc","Health Care","0.08","-1.082"],["95827","-0.028","31210000","1.43","-0.54","1.45","1.59","0","1.39","SUNW","Sunworks, Inc.","Public Utilities","-0.14","-2.574"],["374141","-0.056","31340000","1.16","-2.035","2.514","4.721","0","1.095","GNCA","Genocea Biosciences, Inc.","Health Care","-2.207","-0.538"],["6","0","31390000","21.178","-2.531","21.072","20.699","0","21.178","GYRO","Gyrodyne , LLC","Consumer Services","0.373","-8.367"],["3497","0.035","31420000","2.56","-1.59","2.51","2.55","0","2.65","EFOI","Energy Focus, Inc.","Consumer Durables","-0.04","-1.667"],["96880","-0.026","31600000","2.32","-2.78","1.91","2.75","0","2.26","DEST","Destination Maternity Corporation","Consumer Services","-0.84","-0.813"],["27395","0.046","31740000","1.25","-0.33","1.9","2.26","14.52","1.31","NAUH","National American University Holdings, Inc.","Consumer Services","-0.36","-3.97"],["617","0","31840000","16.695","0.525","16.158","15.306","0","16.695","FSBC","FSB Bancorp, Inc.","Finance","0.852","31.8"],["12","0","32240000","14.775","0.56","14.774","14.446","0","14.775","HVBC","HV Bancorp, Inc.","Finance","0.327","26.384"],["1512","0","32310000","1.22","-1.298","1.326","1.462","0","1.22","FH","FORM Holdings Corp.","Consumer Services","-0.135","-0.94"],["8567","-0.014","32320000","7.3","-2.12","7.29","7.29","0","7.2","BVXV","BiondVax Pharmaceuticals Ltd.","Health Care","0","-3.396"],["20647","-0.038","32330000","3.33","-2.6","3.76","3.63","0","3.2","KONA","Kona Grill, Inc.","Consumer Services","0.13","-1.231"],["16443","-0.039","32350000","1.3","-0.22","1.38","1.59","0","1.25","INOD","Innodata Inc.","Technology","-0.21","-5.682"],["14291","0.009","32440000","2.3","-1.39","2.34","2.45","0","2.32","ATLC","Atlanticus Holdings Corporation","Finance","-0.11","-1.669"],["93486","0.028","32600000","1.8","-1.56","2.04","1.54","0","1.85","PRTO","Proteon Therapeutics, Inc.","Health Care","0.5","-1.186"],["15653","-0.027","32710000","2.98","-0.67","3.24","3.18","0","2.9","CBLI","Cleveland BioLabs, Inc.","Health Care","0.06","-4.328"],["447","0.013","32860000","12.86","-0.19","12.72","13.93","1.53","13.03","NSEC","National Security Group, Inc.","Finance","-1.21","-68.579"],["174","0.005","32880000","3.9","-1.11","4.17","3.91","0","3.92","OMEX","Odyssey Marine Exploration, Inc.","Consumer Services","0.26","-3.532"],["55946","-0.024","32920000","1.7","-0.31","1.56","1.29","0","1.66","STRM","Streamline Health Solutions, Inc.","Technology","0.27","-5.355"],["491267","-0.059","33140000","1.75","-1.336","1.996","2.26","0","1.647","PULM","Pulmatrix, Inc.","Health Care","-0.264","-1.233"],["276468","0.02","33170000","1.74","-6.08","2.38","4.8","0","1.77","WLB","Westmoreland Coal Company","Energy","-2.42","-0.291"],["3291","-0.039","33200000","1.27","-0.07","1.25","1.28","0","1.22","ENG","ENGlobal Corporation","Consumer Services","-0.03","-17.429"],["11423","0.002","33200000","1.43","-0.412","1.593","1.569","0","1.433","SEED","Origin Agritech Limited","Consumer Non-Durables","0.024","-3.477"],["167884","-0.013","33250000","0.76","-0.71","0.8","0.75","0","0.75","EARS","Auris Medical Holding AG","Health Care","0.05","-1.056"],["31371","0.023","33400000","1.83","-0.016","2.118","2.34","0","1.872","LTRX","Lantronix, Inc.","Technology","-0.222","-117.025"],["17994","-0.016","33540000","0.95","-0.385","1.009","0.894","0","0.935","TST","TheStreet, Inc.","Consumer Services","0.115","-2.429"],["3982","-0.028","33620000","1.42","-1.27","1.69","2.39","0","1.38","MTP","Midatech Pharma PLC","Health Care","-0.7","-1.087"],["9555","-0.024","33620000","2.05","-0.42","2.07","2.31","0","2","PRSS","CafePress Inc.","Consumer Services","-0.24","-4.762"],["218","0","33660000","10.4","0.35","10.25","10.21","0","10.4","EQFN","Equitable Financial Corp.","Finance","0.04","29.714"],["12371","-0.051","33700000","3.16","-1.64","3.82","3.84","0","3","AZRX","AzurRx BioPharma, Inc.","Health Care","-0.02","-1.829"],["5","0","33750000","10.088","1.513","9.755","8.21","0","10.088","OTEL","Otelco Inc.","Public Utilities","1.545","6.668"],["34492","0","34290000","0.61","-0.65","0.69","0.67","0","0.61","OHRP","Ohr Pharmaceuticals, Inc.","Health Care","0.02","-0.938"],["10215","-0.031","34340000","3.22","-0.05","3.47","2.58","0","3.12","XPLR","Xplore Technologies Corp","Technology","0.89","-62.4"],["23241","0.007","34480000","3.1","-0.45","3.25","3.05","0","3.12","GIGM","GigaMedia Limited","Technology","0.2","-6.933"],["4","0","34760000","2.35","0.52","2.36","2.51","0","2.35","EVK","Ever-Glory International Group, Inc.","Consumer Non-Durables","-0.15","4.519"],["724","-0.018","34800000","2.85","-0.14","2.91","3.19","0","2.8","GTIM","Good Times Restaurants Inc.","Consumer Services","-0.28","-20"],["1766","-0.002","34980000","6.51","-0.08","6.51","6.94","0","6.5","WHLM","Wilhelmina International, Inc.","Consumer Services","-0.43","-81.25"],["1006","0.002","35050000","4.43","-2.57","5.02","6.74","0","4.44","NTRP","Neurotrope, Inc.","Health Care","-1.72","-1.728"],["25","0","35150000","2.174","2.402","2.148","2.079","0","2.174","PRPH","ProPhase Labs, Inc.","Health Care","0.069","0.905"],["1651","0","35150000","3.2","-0.46","3.41","2.91","0","3.2","CSBR","Champions Oncology, Inc.","Health Care","0.5","-6.957"],["2500","-0.002","35370000","10.67","-0.45","10.63","10.63","0","10.65","OACQ","Origo Acquisition Corporation","Finance","0","-23.667"],["86020","-0.035","35500000","0.99","-0.79","1.13","0.9","0","0.96","SHIP","Seanergy Maritime Holdings Corp","Transportation","0.23","-1.215"],["105485","0.044","35560000","0.69","-1.01","0.78","0.76","0","0.72","HEAR","Turtle Beach Corporation","Consumer Durables","0.02","-0.713"],["2499","0","35730000","4.69","0.06","4.82","4.9","5.54","4.69","SELF","Global Self Storage, Inc.","Consumer Services","-0.08","78.167"],["31190","0.02","35990000","1.4","-0.693","1.503","1.85","0","1.427","STKS","The ONE Group Hospitality, Inc.","Consumer Services","-0.346","-2.06"],["5109","0.013","36260000","3.2","-0.46","3.69","4.15","0","3.24","NTWK","NetSol Technologies Inc.","Technology","-0.46","-7.043"],["147941","0.048","36890000","1.55","-8.364","2.156","2.505","0","1.625","SHOS","Sears Hometown and Outlet Stores, Inc.","Consumer Services","-0.349","-0.194"],["106945","-0.005","37560000","4.5","-0.74","3.93","4.09","0","4.48","SHSP","SharpSpring, Inc.","Technology","-0.16","-6.054"],["910","0.071","37600000","15.64","1.11","14.03","12.97","0","16.75","JCTCF","Jewett-Cameron Trading Company","Consumer Services","1.06","15.09"],["13035","-0.015","37830000","0.44","-0.205","0.474","0.576","0","0.433","SYMX","Synthesis Energy Systems, Inc.","Basic Industries","-0.102","-2.114"],["366","-0.015","37920000","8.73","-0.83","8.54","8.26","0","8.6","MGCD","MGC Diagnostics Corporation","Health Care","0.28","-10.361"],["1186800","0.06","38370000","3.16","-1.07","2.384","1.734","0","3.351","MTBC","Medical Transcription Billing, Corp.","Technology","0.65","-3.131"],["8","0","38400000","8.251","0.169","8.252","7.72","0","8.251","CART","Carolina Trust BancShares, Inc.","Finance","0.532","48.822"],["701","-0.051","38430000","3.33","-1.35","4.07","4.11","0","3.16","ATOM","Atomera Incorporated","Technology","-0.04","-2.341"],["2262","-0.007","38510000","4.33","-0.99","4.36","4.32","3.7","4.3","JCS","Communications Systems, Inc.","Public Utilities","0.04","-4.343"],["52528","0.034","38580000","1.48","-0.34","1.59","1.68","0","1.53","CJJD","China Jo-Jo Drugstores, Inc.","Consumer Durables","-0.09","-4.5"],["26964","-0.01","38940000","6.3","-1.468","7.252","5.225","0","6.235","ALDX","Aldeyra Therapeutics, Inc.","Health Care","2.027","-4.247"],["3964","-0.016","38970000","3.98","-3.267","3.847","3.402","0","3.918","KOOL","Cesca Therapeutics Inc.","Capital Goods","0.446","-1.199"],["138886","-0.015","39020000","2.61","-0.034","2.142","1.592","1.22","2.57","GROW","U.S. Global Investors, Inc.","Finance","0.55","-75.597"],["172622","-0.013","39020000","0.4","-0.07","0.41","0.42","0","0.39","BPTH","Bio-Path Holdings, Inc.","Health Care","-0.01","-5.571"],["225","-0.022","39280000","7.176","-0.11","6.582","6.764","0","7.015","HOVNP","Hovnanian Enterprises Inc","Capital Goods","-0.182","-63.773"],["66565","-0.023","39310000","0.65","-0.262","0.691","0.972","0","0.635","NLST","Netlist, Inc.","Technology","-0.281","-2.423"],["108004","0.038","39370000","3.14","-2.16","3.418","3.821","0","3.259","MIND","Mitcham Industries, Inc.","Technology","-0.403","-1.509"],["3030","0","39420000","2.42","0.06","2.5","2.26","0","2.42","CFBK","Central Federal Corporation","Finance","0.24","40.333"],["1652","-0.048","39450000","3","0.335","2.94","2.931","0","2.855","APWC","Asia Pacific Wire & Cable Corporation Limited","Basic Industries","0.009","8.522"],["940867","0.038","39570000","1.587","-0.738","1.474","1.321","0","1.647","APTO","Aptose Biosciences, Inc.","Health Care","0.153","-2.231"],["398567","0.013","39610000","1.93","-0.472","2.519","1.454","0","1.955","MBRX","Moleculin Biotech, Inc.","Health Care","1.065","-4.142"],["33936","0","39660000","3.59","-2.81","3.12","2.23","0","3.59","ATEC","Alphatec Holdings, Inc.","Health Care","0.89","-1.278"],["828186","0.022","39790000","0.499","-0.301","0.582","0.645","0","0.51","CTRV","ContraVir Pharmaceuticals Inc","Health Care","-0.064","-1.695"],["600","0.001","39830000","19.495","-1.512","17.849","18.272","0","19.505","AIRT","Air T, Inc.","Transportation","-0.423","-12.9"],["101570","0","39950000","2","-0.16","2.84","3.76","11","2","DRAD","Digirad Corporation","Health Care","-0.92","-12.5"],["4957","0.01","40280000","7.9","0.087","6.986","6.491","0","7.98","ICCC","ImmuCell Corporation","Health Care","0.495","91.723"],["12947","0","40360000","9.61","0.39","8.72","7.32","0","9.61","SGMA","SigmaTron International, Inc.","Technology","1.4","24.641"],["1151","0.035","40390000","14.4","0.24","14.44","15.03","3.5","14.9","MTEX","Mannatech, Incorporated","Consumer Durables","-0.59","62.083"],["66759","-0.024","40450000","2.76","0.44","3.18","4.55","0","2.69","BWEN","Broadwind Energy, Inc.","Capital Goods","-1.37","6.114"],["202029","-0.025","40640000","0.625","-0.187","0.65","1.003","0","0.609","IPAS","iPass Inc.","Technology","-0.353","-3.259"],["53131","-0.019","41030000","1.3","-0.764","1.426","2.057","0","1.275","NVIV","InVivo Therapeutics Holdings Corp.","Health Care","-0.631","-1.669"],["1000","0","41050000","9.56","N\/A","9.56","9.56","0","9.56","BRAC","Black Ridge Acquisition Corp.","Finance","0","0"],["493719","0.1","41090000","1.54","-2.128","1.604","1.435","0","1.694","MARA","Marathon Patent Group, Inc.","Miscellaneous","0.169","-0.796"],["1692","0.005","41340000","4.46","0.38","4.96","4.44","0","4.48","OBCI","Ocean Bio-Chem, Inc.","Consumer Durables","0.52","11.789"],["342415","-0.045","41340000","1.57","-0.76","1.2","1.14","0","1.5","ADHD","Alcobra Ltd.","Health Care","0.06","-1.974"],["351401","-0.02","41350000","0.99","-0.661","0.863","0.721","0","0.97","CPST","Capstone Turbine Corporation","Energy","0.142","-1.468"],["32921","-0.027","41820000","0.905","-0.271","0.758","0.786","0","0.88","SNMX","Senomyx, Inc.","Health Care","-0.028","-3.248"],["741","-0.005","42210000","7.125","0.16","7.587","7.635","0","7.086","PIH","1347 Property Insurance Holdings, Inc.","Finance","-0.048","44.289"],["21278","-0.013","42460000","2.3","-0.38","2.34","2.35","0","2.27","SPRT","support.com, Inc.","Technology","-0.01","-5.974"],["103534","0.006","42590000","1.56","-0.04","1.53","1.44","0","1.57","NVFY","Nova Lifestyle, Inc","Consumer Durables","0.09","-39.25"],["7349","0","42890000","2.7","0.09","2.66","2.35","0","2.7","DSWL","Deswell Industries, Inc.","Consumer Non-Durables","0.31","30"],["26522","-0.029","42960000","3.48","6.41","3.36","3","0","3.38","EMMS","Emmis Communications Corporation","Consumer Services","0.36","0.527"],["4106","0.01","43230000","8.593","0.408","8.208","8.068","0","8.68","WVVI","Willamette Valley Vineyards, Inc.","Consumer Non-Durables","0.141","21.274"],["205680","0","43470000","2.05","-0.61","1.69","2.49","0","2.05","TTNP","Titan Pharmaceuticals, Inc.","Health Care","-0.8","-3.361"],["159928","0.01","43500000","2.93","0.49","3.04","3.32","0","2.96","HEBT","Hebron Technology Co., Ltd.","Capital Goods","-0.28","6.041"],["2162","0","43550000","11.1","0.42","10.75","10.65","3.94","11.1","CSPI","CSP Inc.","Technology","0.1","26.429"],["22734","-0.009","43860000","1.66","-0.219","1.934","2.458","0","1.645","SAUC","Diversified Restaurant Holdings, Inc.","Consumer Services","-0.525","-7.509"],["533","0.006","44400000","12.77","0.69","12.24","12.71","0","12.85","TAYD","Taylor Devices, Inc.","Capital Goods","-0.47","18.623"],["1572","-0.003","44510000","2.9","-0.57","2.89","2.93","0","2.89","WSTL","Westell Technologies, Inc.","Public Utilities","-0.04","-5.07"],["51552","-0.002","44530000","5.51","-17.25","5.37","5.3","0","5.5","BEBE","bebe stores, inc.","Consumer Non-Durables","0.07","-0.319"],["202409","-0.025","44740000","2.04","-1.71","2.15","2.13","0","1.99","CATB","Catabasis Pharmaceuticals, Inc.","Health Care","0.02","-1.164"],["10768","-0.038","44770000","1.68","-0.067","1.621","1.504","0","1.617","LUNA","Luna Innovations Incorporated","Health Care","0.118","-24.131"],["58397","-0.044","44860000","3.05","-0.966","3.385","2.769","0","2.915","EVOK","Evoke Pharma, Inc.","Health Care","0.616","-3.018"],["3984534","0.017","44970000","0.44","-16.81","0.471","0.474","0","0.448","NIHD","NII Holdings, Inc.","Public Utilities","-0.003","-0.027"],["26","0","44990000","8.7","-0.39","7.52","8.48","0","8.7","OBAS","Optibase Ltd.","Finance","-0.96","-22.308"],["22006","-0.015","45020000","3.25","-0.38","4.28","5.05","0","3.2","INVE","Identiv, Inc.","Technology","-0.77","-8.421"],["8030","0.025","45100000","3.76","-0.28","3.8","3.62","0","3.85","PESI","Perma-Fix Environmental Services, Inc.","Basic Industries","0.18","-13.75"],["1400","0.007","45190000","18.98","0.81","19.07","17.98","0","19.1","MELR","Melrose Bancorp, Inc.","Finance","1.09","23.58"],["631","-0.001","45340000","4.98","0.56","4.26","4.4","0","4.97","CODA","Coda Octopus Group, Inc.","Capital Goods","-0.14","8.875"],["294976","-0.009","45670000","1.17","-0.52","1.22","1.52","0","1.16","PSDV","pSivida Corp.","Capital Goods","-0.3","-2.231"],["8970","0.006","45700000","1.75","-2.88","1.67","1.39","0","1.76","JASN","Jason Industries, Inc.","Consumer Durables","0.28","-0.611"],["297","-0.009","45820000","14.09","0.45","14.05","13.74","1.14","13.97","OTTW","Ottawa Bancorp, Inc.","Finance","0.31","31.044"],["326","0.085","46010000","3.28","-3.46","3.42","3.19","0","3.56","RLJE","RLJ Entertainment, Inc.","Consumer Services","0.23","-1.029"],["552","0","46530000","32.49","8.73","32.29","30.79","0","32.49","VBFC","Village Bank and Trust Financial Corp.","Finance","1.5","3.722"],["37981","-0.027","46590000","2.13","-1.432","2.1","1.851","0","2.072","HSGX","Histogenics Corporation","Health Care","0.249","-1.447"],["25827","-0.099","46650000","2.005","-0.06","1.76","1.887","0","1.805","OIIM","O2Micro International Limited","Technology","-0.127","-30.09"],["47420","-0.011","46690000","1.88","-2.19","2.06","3.41","0","1.86","PTI","Proteostasis Therapeutics, Inc.","Health Care","-1.35","-0.849"],["1","0","46890000","14.4","1.5","14.22","14.22","0","14.4","BCTF","Bancorp 34, Inc.","Finance","0","9.6"],["174043","0.025","46900000","6.8","-2.122","6.475","4.496","0","6.968","RIOT","Riot Blockchain, Inc","Health Care","1.978","-3.284"],["6936","-0.01","46930000","1.51","-0.069","1.503","1.425","0","1.495","HSON","Hudson Global, Inc.","Technology","0.078","-21.667"],["6731","-0.019","47340000","2.65","-0.56","2.46","2.89","0","2.6","ARCW","ARC Group Worldwide, Inc.","Capital Goods","-0.43","-4.643"],["5027","-0.063","47830000","3.2","0.14","3.57","3.18","0","3","XELB","Xcel Brands, Inc","Miscellaneous","0.39","21.429"],["176606","-0.018","48010000","1.11","-0.319","1.219","2.059","0","1.09","MBOT","Microbot Medical Inc.","Health Care","-0.84","-3.417"],["3823","0.014","48020000","7.15","-0.07","7.59","7.53","0","7.25","ASFI","Asta Funding, Inc.","Finance","0.06","-103.571"],["500","0.014","48210000","4.43","-0.177","4.851","5.215","0","4.491","RVEN","Reven Housing REIT, Inc.","Consumer Services","-0.364","-25.375"],["6","0","48400000","26.45","1.91","26.55","26.83","1.81","26.45","HFBL","Home Federal Bancorp, Inc. of Louisiana","Finance","-0.28","13.848"],["28740","0.064","48590000","4.56","-0.42","8.06","6.71","0","4.85","RMBL","RumbleOn, Inc.","Technology","1.35","-11.548"],["29457","-0.048","48720000","2.1","-1.28","2.47","2.46","0","2","CHMA","Chiasma, Inc.","Health Care","0.01","-1.563"],["53","0","48960000","6.414","-1.151","6.59","6.598","0","6.414","CNFR","Conifer Holdings, Inc.","Finance","-0.008","-5.572"],["111038","0.007","49000000","1.37","-1.39","1.35","1.34","0","1.38","BLPH","Bellerophon Therapeutics, Inc.","Health Care","0.01","-0.993"],["4281","0","49020000","17.8","0.8","17.75","17.52","2.01","17.8","WAYN","Wayne Savings Bancshares Inc.","Finance","0.23","22.25"],["27315","0.035","49130000","2.85","-1.75","3.29","3.3","0","2.95","TCON","TRACON Pharmaceuticals, Inc.","Health Care","-0.01","-1.686"],["98513","-0.026","49220000","4.29","-2","5.84","6.47","0","4.18","AKTX","Akari Therapeutics Plc","Health Care","-0.63","-2.09"],["20833","0.008","49420000","6.05","0.38","5.88","5.57","7.39","6.1","LOAN","Manhattan Bridge Capital, Inc","Consumer Services","0.31","16.053"],["398212","0.056","49570000","3.1","-1.088","3.226","6.373","16","3.275","BBOX","Black Box Corporation","Technology","-3.147","-3.01"],["5073","0.001","49790000","4.7","-1.64","5.18","5.18","0","4.7","NNDM","Nano Dimension Ltd.","Technology","0","-2.866"],["83620","0.056","49820000","1.8","-0.47","1.72","1.47","0","1.9","CBAK","CBAK Energy Technology, Inc.","Miscellaneous","0.25","-4.043"],["4","0","49890000","9.4","-0.83","9.98","9.79","0","9.4","UNAM","Unico American Corporation","Finance","0.19","-11.325"],["1","0","49950000","14.645","-0.063","14.431","14.642","0","14.645","HBK","Hamilton Bancorp, Inc.","Finance","-0.211","-232.46"],["29736","-0.036","50000000","2.2","-0.3","2.04","2.06","0","2.12","PBMD","Prima BioMed Ltd","Health Care","-0.02","-7.067"],["361039","-0.023","50080000","1.07","-0.547","1.253","1.501","0","1.045","SMRT","Stein Mart, Inc.","Consumer Services","-0.248","-1.91"],["44227","-0.005","50220000","10.01","-0.508","9.988","9.989","0","9.961","GPAC","Global Partner Acquisition Corp.","Health Care","-0.001","-19.608"],["13585","-0.001","50260000","25.15","-0.201","25.263","24.944","0","25.13","SBLKL","Star Bulk Carriers Corp.","Transportation","0.318","-125.026"],["160705","0.062","50300000","2.74","-2.13","3.3","3.31","0","2.91","FLKS","Flex Pharma, Inc.","Health Care","-0.01","-1.366"],["25948","-0.041","50420000","4.85","0.77","4.62","4.63","0","4.65","JNP","Juniper Pharmaceuticals, Inc.","Health Care","-0.01","6.039"],["387","0","50450000","11.75","0.31","12.01","11.82","3.38","11.75","EEI","Ecology and Environment, Inc.","Consumer Services","0.19","37.903"],["10285","0.016","50710000","3.2","-0.76","3.23","3.45","0","3.25","CLIR","ClearSign Combustion Corporation","Capital Goods","-0.22","-4.276"],["79164","-0.015","50760000","1.32","-0.63","1.39","2.61","0","1.3","RSYS","RadiSys Corporation","Technology","-1.22","-2.063"],["54923","-0.036","51030000","1.98","-0.965","2.176","1.969","0","1.91","SCYX","SCYNEXIS, Inc.","Health Care","0.207","-1.979"],["582","0","51110000","12.5","1.02","10.75","10.06","0","12.5","EDUC","Educational Development Corporation","Consumer Durables","0.69","12.255"],["16346","-0.042","51220000","5.27","0.41","5.08","5.07","0","5.05","POLA","Polar Power, Inc.","Miscellaneous","0.01","12.317"],["193","-0.002","51490000","9.84","0.01","9.83","9.83","0","9.82","MIII","M III Acquisition Corp.","Finance","0","982"],["31728","-0.01","51690000","1.27","-0.05","1.342","1.349","0","1.257","OTIV","On Track Innovations Ltd","Technology","-0.007","-25.14"],["919","0.007","51720000","7","0.33","7.21","8.05","0","7.05","LINK","Interlink Electronics, Inc.","Technology","-0.84","21.364"],["63402","-0.04","52100000","1.52","-2.11","1.43","1.45","0","1.46","OVAS","OvaScience Inc.","Health Care","-0.02","-0.692"],["31576","-0.007","52290000","2.2","0.351","2.236","2.323","8.97","2.185","MFIN","Medallion Financial Corp.","Finance","-0.087","6.225"],["11272","-0.053","52330000","5.88","-3.15","5.51","6.39","0","5.57","LPTX","LEAP THERAPEUTICS, INC.","Health Care","-0.88","-1.768"],["6210","0.011","52480000","2.69","0.25","2.63","2.52","11.76","2.72","MNDO","MIND C.T.I. Ltd.","Technology","0.11","10.88"],["16108","-0.015","52610000","5.32","-0.44","5.22","6.2","0","5.24","ATXI","Avenue Therapeutics, Inc.","Health Care","-0.98","-11.909"],["105151","0.043","52940000","1.75","-3.931","1.823","1.821","0","1.825","RELY","Real Industry, Inc.","Consumer Non-Durables","0.002","-0.464"],["187512","0.023","53100000","1.29","-0.28","1.22","1","0","1.32","CNIT","China Information Technology, Inc.","Technology","0.22","-4.714"],["1500","-0.02","53250000","17.25","0.8","17.29","17.18","0","16.9","ICCH","ICC Holdings, Inc.","Finance","0.11","21.125"],["64926","-0.008","53250000","2.98","-0.449","2.963","2.696","0","2.955","CCCR","China Commercial Credit, Inc.","Finance","0.266","-6.582"],["1460","0.009","53510000","25.62","N\/A","25.56","25.56","0","25.85","GLADN","Gladstone Capital Corporation","Consumer Non-Durables","0","0"],["11100","0","53930000","9.7","N\/A","9.72","9.72","0","9.7","FMCI","Forum Merger Corporation","Finance","0","0"],["214","0","54070000","25.744","N\/A","25.554","25.536","0","25.748","RILYZ","B. Riley Financial, Inc.","Miscellaneous","0.018","0"],["46567","0.003","54540000","3.24","0.307","3.438","3.693","0","3.25","ISSC","Innovative Solutions and Support, Inc.","Technology","-0.255","10.586"],["4401","0","54590000","3.77","-0.11","3.7","2.61","0","3.77","ZAIS","ZAIS Group Holdings, Inc.","Finance","1.09","-34.273"],["4085","0","54630000","2.21","-1.56","2.41","2.91","0","2.21","LINC","Lincoln Educational Services Corporation","Consumer Services","-0.5","-1.417"],["33382","0.014","54700000","0.71","-0.34","0.63","0.87","0","0.72","BIOL","Biolase, Inc.","Health Care","-0.24","-2.118"],["42819","0.009","54780000","2.18","-0.139","2.139","2.131","0","2.199","CHNR","China Natural Resources, Inc.","Basic Industries","0.008","-15.82"],["25227","-0.013","54960000","3.8","-3.1","3.74","3.67","0","3.75","KMPH","KemPharm, Inc.","Health Care","0.07","-1.21"],["22043","-0.009","55190000","1.14","-0.09","1.21","1.23","0","1.13","NEON","Neonode Inc.","Capital Goods","-0.02","-12.556"],["105","0","55770000","31.02","1.68","30.66","30.33","1.33","31.02","JXSB","Jacksonville Bancorp Inc.","Finance","0.33","18.464"],["27204","0","55790000","3.1","-1.66","3.04","3.4","0","3.1","XENE","Xenon Pharmaceuticals Inc.","Health Care","-0.36","-1.867"],["35324","-0.019","56020000","2.08","0.36","2.19","2.64","0","2.04","FNJN","Finjan Holdings, Inc.","Miscellaneous","-0.45","5.667"],["211","0.008","56310000","1.24","0.06","1.32","1.51","0","1.25","HGSH","China HGS Real Estate, Inc.","Finance","-0.19","20.833"],["27","0","56370000","12.85","0.65","12.12","11.27","1.91","12.85","CPHC","Canterbury Park Holding Corporation","Consumer Services","0.85","19.769"],["26763","-0.032","56670000","4.44","-0.85","4.66","4.08","0","4.3","JYNT","The Joint Corp.","Miscellaneous","0.58","-5.059"],["216818","-0.025","56810000","2.48","-0.816","2.289","1.584","0","2.418","CAPR","Capricor Therapeutics, Inc.","Health Care","0.705","-2.963"],["15332","-0.011","56920000","3.19","-0.825","3.441","6.888","0","3.155","OMNT","Ominto, Inc.","Miscellaneous","-3.447","-3.824"],["600","-0.004","56970000","24.25","-0.7","24.72","25.76","0","24.15","INTG","The Intergroup Corporation","Consumer Services","-1.04","-34.5"],["192290","-0.04","57120000","1.76","-0.82","1.98","3.28","0","1.69","CRME","Cardiome Pharma Corporation","Health Care","-1.3","-2.061"],["152670","-0.051","57140000","2.56","-1.89","2.11","2.63","0","2.43","SNSS","Sunesis Pharmaceuticals, Inc.","Health Care","-0.52","-1.286"],["332605","-0.007","57550000","3.88","-1.024","3.09","3.05","0","3.853","SPCB","SuperCom, Ltd.","Technology","0.041","-3.763"],["351000","0","57600000","9.81","1.52","9.81","9.81","0","9.81","ATAC","Atlantic Acquisition Corp.","Finance","0","6.454"],["4153","-0.058","57650000","3.61","-1.19","4.21","4.17","0","3.4","LENS","Presbia PLC","Health Care","0.04","-2.857"],["29753","0.085","57670000","4.25","-2.6","4.4","4.39","0","4.61","SNDE","Sundance Energy Australia Limited","Energy","0.01","-1.773"],["70468","0.008","57930000","6.13","3.07","6.13","6.25","7.44","6.18","CCUR","Concurrent Computer Corporation","Technology","-0.12","2.013"],["6436","0","57980000","1.17","-0.37","1.05","0.94","0","1.17","IMI","Intermolecular, Inc.","Technology","0.11","-3.162"],["10211","0","58230000","4.65","0.36","4.67","4.92","0","4.65","EVOL","Evolving Systems, Inc.","Technology","-0.25","12.917"],["114451","-0.03","58280000","1.08","-0.121","1.14","2.01","16.36","1.048","PMTS","CPI Card Group Inc.","Finance","-0.871","-8.66"],["27717","-0.026","58590000","4.17","-1.27","3.61","1.9","0","4.06","ARDM","Aradigm Corporation","Health Care","1.71","-3.197"],["523","-0.002","58660000","4.41","-0.67","5.59","5.61","0","4.4","PAVM","PAVmed Inc.","Health Care","-0.02","-6.567"],["15682","-0.013","58790000","3.75","-1.62","4.41","4.79","0","3.7","CATS","Catasys, Inc.","Health Care","-0.38","-2.284"],["11","0","58990000","18.1","0.41","18.22","18.77","1.33","18.1","PBSK","Poage Bankshares, Inc.","Finance","-0.55","44.146"],["22826","-0.035","59130000","6.32","-1.67","6.42","6.4","0","6.1","VTVT","vTv Therapeutics Inc.","Health Care","0.02","-3.653"],["57309","0.005","59130000","1.89","-0.147","1.817","1.637","0","1.9","TURN","180 Degree Capital Corp.","Finance","0.18","-12.924"],["151916","0.014","59130000","2.13","-0.49","2.59","1.88","0","2.16","APDN","Applied DNA Sciences Inc","Consumer Services","0.71","-4.408"],["106264","-0.037","59230000","3.4","0.629","3.858","4.824","0","3.275","AGTC","Applied Genetic Technologies Corporation","Health Care","-0.966","5.207"],["1177","0","59260000","23.46","1.67","23.62","22.04","0.85","23.46","CZFC","Citizens First Corporation","Finance","1.58","14.048"],["113632","-0.03","59330000","2.86","-5.23","2.31","2.28","0","2.77","APVO","Aptevo Therapeutics Inc.","Health Care","0.03","-0.53"],["10","0","59570000","10.3","-2.863","10.091","10.289","0","10.3","GWGH","GWG Holdings, Inc","Finance","-0.198","-3.598"],["2189","-0.005","59760000","3.825","-0.11","3.925","4.127","0","3.805","DXYN","The Dixie Group, Inc.","Consumer Durables","-0.202","-34.593"],["1150","0.022","59950000","6.75","-1.03","7.11","6.73","0","6.9","PLXP","PLx Pharma Inc.","Health Care","0.38","-6.699"],["1000","0.071","60510000","0.98","-0.46","1","1.3","0","1.05","OASM","Oasmia Pharmaceutical AB","Health Care","-0.3","-2.283"],["5879","-0.003","60940000","24.95","0.97","24.939","25.059","0","24.883","ANCB","Anchor Bancorp","Finance","-0.12","25.653"],["12598","-0.018","61320000","7.3","-0.133","7.483","8.874","3.84","7.172","CLRO","ClearOne, Inc.","Public Utilities","-1.392","-53.921"],["403","0.004","61350000","6.07","0.49","6.42","6.73","5.2","6.1","CRWS","Crown Crafts, Inc.","Basic Industries","-0.31","12.449"],["1977","-0.056","61400000","1.8","0.16","1.94","1.79","0","1.7","TWMC","Trans World Entertainment Corp.","Consumer Services","0.15","10.625"],["167091","0","61600000","1.66","-1.02","1.4","1.36","0","1.66","GNMX","Aevi Genomic Medicine, Inc.","Health Care","0.04","-1.627"],["8185","0.045","61760000","2.47","-1.35","3.2","4.11","0","2.58","INTX","Intersections, Inc.","Technology","-0.91","-1.911"],["38207","0.019","61910000","1.07","-0.71","1.15","1.17","0","1.09","EYES","Second Sight Medical Products, Inc.","Health Care","-0.02","-1.535"],["187770","0","62340000","2.77","-0.84","2.76","1.87","0","2.77","FSNN","Fusion Telecommunications International, Inc.","Technology","0.89","-3.298"],["876","-0.027","62370000","13.125","0.73","12.193","11.939","3.78","12.775","UBCP","United Bancorp, Inc.","Finance","0.254","17.5"],["2500","0","62370000","9.78","-0.02","9.77","9.75","0","9.78","MMDM","Modern Media Acquisition Corp.","Finance","0.02","-489"],["37587","0.034","62420000","2.34","-1.77","3.07","3.49","0","2.42","ADMA","ADMA Biologics Inc","Health Care","-0.42","-1.367"],["206753","-0.039","62780000","3.11","-0.41","3.43","3.63","0","2.99","CUI","CUI Global, Inc.","Consumer Non-Durables","-0.2","-7.293"],["15044","0.058","62790000","13.85","1.35","13.81","17.17","4.9","14.65","WSTG","Wayside Technology Group, Inc.","Technology","-3.36","10.852"],["56262","0.008","62830000","3.15","-1.025","2.83","3.544","0","3.175","CGIX","Cancer Genetics, Inc.","Health Care","-0.714","-3.098"],["1000","0","62900000","10.9","0.47","10.87","10.54","0","10.9","HMTA","HomeTown Bankshares Corporation","Finance","0.33","23.191"],["34","0","62930000","15.45","0.841","15.267","15.264","1.42","15.45","PBHC","Pathfinder Bancorp, Inc.","Finance","0.003","18.37"],["1500","0","63300000","10.23","0.05","10.21","10.21","0","10.23","ELEC","Electrum Special Acquisition Corporation","Finance","0","204.6"],["16","0","63420000","26.795","1.361","26.8","26.833","0.75","26.795","WEBK","Wellesley Bancorp, Inc.","Finance","-0.033","19.688"],["3359","-0.011","63620000","4.6","-0.05","4.58","4.81","5.54","4.55","SKIS","Peak Resorts, Inc.","Consumer Services","-0.23","-91"],["77753","0.018","63760000","2.75","-0.67","3.12","3.78","0","2.8","JAKK","JAKKS Pacific, Inc.","Consumer Non-Durables","-0.66","-4.179"],["92836","-0.006","63770000","4.1","-0.042","3.951","4.087","12.2","4.075","FSAM","Fifth Street Asset Management Inc.","Finance","-0.136","-97.024"],["582026","0","64040000","1.8","-3.45","6.27","14.79","0","1.8","VSAR","Versartis, Inc.","Health Care","-8.52","-0.522"],["42728","0.004","64320000","2.8","-0.21","2.79","2.53","0","2.81","FLL","Full House Resorts, Inc.","Consumer Services","0.26","-13.381"],["6719","0","64400000","8.35","-1.391","8.446","8.065","0","8.35","PPIH","Perma-Pipe International Holdings, Inc.","Capital Goods","0.381","-6.003"],["141511","-0.021","64530000","2.38","-0.83","1.97","1.95","0","2.33","VKTX","Viking Therapeutics, Inc.","Health Care","0.02","-2.807"],["450","0","64610000","10.05","-0.28","10.01","10","0","10.05","EACQ","Easterly Acquisition Corp.","Capital Goods","0.01","-35.893"],["12200","0","64680000","9.8","N\/A","9.78","9.78","0","9.8","DOTA","Draper Oakwood Technology Acquisition, Inc.","Finance","0","0"],["923560","-0.107","64770000","0.686","0.31","0.886","1.039","0","0.612","VVUS","VIVUS, Inc.","Health Care","-0.154","1.975"],["16","0","64890000","19.645","1.128","19.533","19.525","0","19.645","PATI","Patriot Transportation Holding, Inc.","Transportation","0.008","17.416"],["39756","0.01","64970000","4.22","-0.39","4.72","4.72","0","4.26","FUV","Arcimoto, Inc.","Consumer Non-Durables","0","-10.923"],["111494","0.021","65230000","14.6","0.66","14.51","14.9","1.64","14.9","BOTJ","Bank of the James Financial Group, Inc.","Finance","-0.39","22.576"],["703","0","65520000","8.975","-0.321","6.82","5.059","0","8.975","ONVI","Onvia, Inc.","Miscellaneous","1.761","-27.96"],["6670","-0.008","65700000","3.2","-0.67","3.256","3.785","0","3.175","SANW","S&W Seed Company","Consumer Non-Durables","-0.529","-4.739"],["15283","-0.037","65770000","2.14","-0.05","1.98","1.74","0","2.06","LRAD","LRAD Corporation","Consumer Non-Durables","0.24","-41.2"],["357","-0.007","65790000","4.14","-0.08","4.62","4.52","0","4.11","SMED","Sharps Compliance Corp","Basic Industries","0.1","-51.375"],["2311","0","65880000","7.55","-0.04","7.42","6.72","0","7.55","PPSI","Pioneer Power Solutions, Inc.","Consumer Durables","0.7","-188.75"],["23331","-0.021","66020000","5.35","-0.31","5.023","5.131","0","5.238","BSQR","BSQUARE Corporation","Miscellaneous","-0.108","-16.895"],["43062","0.012","66180000","4.15","0.34","4.35","4.34","0","4.2","FORK","Fuling Global Inc.","Consumer Non-Durables","0.01","12.353"],["54918","-0.045","66260000","5.82","-0.26","5.9","5.32","0","5.56","CODX","Co-Diagnostics, Inc.","Health Care","0.58","-21.385"],["2250","-0.024","66430000","6.643","0.464","6.929","6.507","0","6.482","CETXP","Cemtrex Inc.","Capital Goods","0.421","13.97"],["29783","-0.056","66690000","1.8","-0.23","1.8","1.91","0","1.7","CYRN","CYREN Ltd.","Technology","-0.11","-7.391"],["217","-0.009","66820000","11.42","0.59","11.55","11.72","4.21","11.32","RMCF","Rocky Mountain Chocolate Factory, Inc.","Consumer Non-Durables","-0.17","19.186"],["450","-0","67120000","9.85","N\/A","9.84","9.84","0","9.85","IAM","I-AM Capital Acquisition Company","Finance","0","0"],["9281","-0.019","67460000","4.68","-1.45","4.55","4.56","0","4.59","RESN","Resonant Inc.","Technology","-0.01","-3.166"],["104","0","67590000","17.5","1.12","16.87","16.39","0.23","17.5","PNBK","Patriot National Bancorp Inc.","Finance","0.48","15.625"],["1155","-0.023","67730000","2.6","0.15","2.38","2.2","0","2.54","BYFC","Broadway Financial Corporation","Finance","0.18","16.933"],["265758","-0.005","67740000","2.52","-1.533","2.091","1.631","0","2.508","ITEK","Inotek Pharmaceuticals Corporation","Health Care","0.46","-1.636"],["2055","0.001","67760000","11.15","0.2","11.29","11.4","0.71","11.16","FUSB","First US Bancshares, Inc.","Finance","-0.11","55.8"],["55","0","67930000","30.805","1.97","28.885","28.413","3.48","30.805","EMCF","Emclaire Financial Corp","Finance","0.472","15.637"],["15126","-0.028","67940000","3.94","-0.75","4.47","4.51","0","3.83","FLGT","Fulgent Genetics, Inc.","Health Care","-0.04","-5.107"],["1000","-0.002","68560000","20.75","1.238","20.547","20.39","4.49","20.708","ESBK","Elmira Savings Bank NY (The)","Finance","0.157","16.727"],["1251","-0.001","69160000","8.85","0.42","8.76","8.92","0","8.84","NICK","Nicholas Financial, Inc.","Finance","-0.16","21.048"],["501","-0.029","69200000","6.25","-2.37","6.67","6.42","9.57","6.07","CYCCP","Cyclacel Pharmaceuticals, Inc.","Health Care","0.25","-2.561"],["11453","-0.034","69590000","4.38","-1.81","4.89","4.54","0","4.23","AGLE","Aeglea BioTherapeutics, Inc.","Health Care","0.35","-2.337"],["80901","0.025","69770000","2.8","0.19","3.19","3.2","0","2.87","TANH","Tantech Holdings Ltd.","Basic Industries","-0.01","15.105"],["3786567","-0.065","70220000","10.62","-4.18","12.43","5.21","0","9.93","HMNY","Helios and Matheson Analytics Inc","Consumer Services","7.22","-2.376"],["420","0.009","70680000","10.6","1.09","10.64","10.25","0","10.7","NAII","Natural Alternatives International, Inc.","Consumer Durables","0.39","9.817"],["1","0","70710000","12.15","0.22","12.3","12.72","0","12.15","MGYR","Magyar Bancorp, Inc.","Finance","-0.42","55.227"],["6457","-0.008","70730000","5.94","0.05","5.67","5.32","0","5.89","RCMT","RCM Technologies, Inc.","Technology","0.35","117.8"],["9533","0.001","71100000","6.13","0.37","6.22","5.66","0","6.13","DLHC","DLH Holdings Corp.","Technology","0.56","16.568"],["158499","0","71390000","3.22","-0.03","3.3","2.23","0","3.22","RADA","RADA Electronic Industries Ltd.","Consumer Non-Durables","1.07","-107.333"],["2537","0.021","71420000","9.5","0.53","9.69","9.11","3.75","9.7","TACT","TransAct Technologies Incorporated","Technology","0.58","18.302"],["55453","-0.017","71420000","3.53","-0.93","3.92","4.03","0","3.47","LPCN","Lipocine Inc.","Health Care","-0.11","-3.731"],["436","0","71570000","19.5","1.06","19.46","19.75","1.04","19.5","IROQ","IF Bancorp, Inc.","Finance","-0.29","18.396"],["6489","-0.04","71670000","3.02","0","3.11","3.34","0","2.9","TGEN","Tecogen Inc.","Capital Goods","-0.23","0"],["4710","-0.03","71930000","11.61","0.47","11.19","11.16","0","11.26","CVV","CVD Equipment Corporation","Technology","0.03","23.957"],["401224","-0.02","72020000","5.11","-2.88","4.8