Nasdaq Capital Market

Friday, December 29, 2017 5:32 PM

Name Symbol Close

Abeona Therapeutics ABEO 15.85

Abeona Therapeutics WT ABEOW 11.6

Ability ABIL 0.44

Abraxas Petroleum AXAS 2.46

Acasti Pharma ACST 0.94

Accelerate Diagnostics AXDX 26.2

Acer Therapeutics ACER 13.85

Acer Therapeutics WT ACERW 0.01

Achieve Life Sciences ACHV 1.34

ACNB ACNB 29.55

Adamis Pharmaceuticals ADMP 4.4

Adesto Technologies IOTS 6.45

ADMA Biologics ADMA 3.21

ADOMANI ADOM 4.4

Advanced Micro Devices AMD 10.28

Advaxis WT ADXSW 1

Aehr Test Systems AEHR 2.71

AEterna Zentaris AEZS 2.36

Aethlon Medical AEMD 1.13

Agenus AGEN 3.26

Airgain AIRG 8.99

Air T AIRT 24.69

Akari Therapeutics ADR AKTX 4.33

Akers Biosciences AKER 0.13

Akoustis Technologies AKTS 6.23

Albireo Pharma ALBO 25.6

Aldeyra Therapeutics ALDX 6.8

Alliance MMA AMMA 1.16

Allied Healthcare Products AHPI 2.09

Alliqua BioMedical ALQA 1.81

Amedica AMDA 3.27

American Electric Technologies AETI 1.5

Ameri Holdings AMRH 3.1

Ameri Holdings WT AMRHW 0.77

Ames National ATLO 27.85

Anavex Life Sciences AVXL 3.22

Andina Acquisition II ANDA 10.3

Andina Acquisition II Rt ANDAR 1.37

Andina Acquisition II Un ANDAU 15.36

Andina Acquisition II WT ANDAW 1.88

Antares Pharma ATRS 1.99

Apollo Medical Holdings AMEH 24

Appliance Recycling Centers of America ARCI 1.04

Applied DNA Sciences APDN 1.59

Applied DNA Sciences WT APDNW 0.36

Apricus Biosciences APRI 1.84

Aptose Biosciences APTO 2.24

AquaBounty Technologies AQB 3.52

Aqua Metals AQMS 2.13

Aradigm ARDM 6.7

ARCA biopharma ABIO 1.35

Arcadia Biosciences RKDA 0.28

ARC Group Worldwide ARCW 2.1

Arcimoto FUV 4.01

Art's Way Manufacturing ARTW 2.98

Aspen Group ASPU 8.92

Assembly Biosciences ASMB 45.25

Astrotech ASTC 3.35

Asure Software ASUR 14.12

ASV Holdings ASV 10.15

Athersys ATHX 1.81

Atlantic Acquisition ATAC 9.86

Atomera ATOM 4.33

Atossa Genetics ATOS 0.26

Attunity ATTU 6.98

Auris Medical Holding EARS 0.59

AutoWeb AUTO 9.01

Avenue Therapeutics ATXI 3.62

Aviragen Therapeutics AVIR 0.57

Avista Healthcare Public Acquisition AHPAU 10.3

Avista Healthcare Public Acquisition Cl

A

AHPA 9.92

Avista Healthcare Public Acquisition WT AHPAW 0.28

AxoGen AXGN 28.3

Aytu BioScience AYTU 2.23

AzurRx BioPharma AZRX 3.64

Bancorp 34 BCTF 14.75

Bank of Marin Bancorp BMRC 68

Bank of South Carolina BKSC 19.31

Bank of the James Financial Group BOTJ 14.93

Barington/Hilco Acquisition Rt BHACR 0.16

Bay Bancorp BYBK 12.22

Benitec Biopharma ADR BNTC 2.96

Benitec Biopharma WT BNTCW 0.4

BeyondSpring BYSI 29.08

Big Rock Partners Acquisition Un BRPAU 10.23

Bioanalytical Systems BASI 2.45

Bioblast Pharma ORPN 2.29

Biocept BIOC 0.69

BioDelivery Sciences International BDSI 2.95

BIO-key International BKYI 1.77

Biolase BIOL 0.43

BioLife Solutions BLFS 6

BioLine RX ADR BLRX 1.09

Biomerica BMRA 3.74

Biondvax Pharmaceuticals ADR BVXV 5.36

Bio-Path Holdings BPTH 0.2

Biostar Pharmaceuticals BSPM 1.77

Bison Capital Acquisition Rt BCACR 0.38

Bison Capital Acquisition Un BCACU 10.27

Bison Capital Acquisition WT BCACW 0.36

Black Ridge Acquisition BRACU 10.14

Black Ridge Acquisition Rt BRACR 0.28

Black Ridge Acquisition WT BRACW 0.33

Bonso Electronics International BNSO 2.45

B.O.S. Better Online Solutions BOSC 2.19

Boston Omaha BOMN 32.39

Brainstorm Cell Therapeutics BCLI 3.92

Bridgeline Digital BLIN 2.43

Broadvision BVSN 3.6

Broadway Financial BYFC 2.36

Broadwind Energy BWEN 2.72

BSB Bancorp BLMT 29.25

Caladrius Biosciences CLBS 3.51

Cambium Learning Group ABCD 5.68

Cambridge Bancorp CATC 79.8

Cancer Genetics CGIX 1.85

Capricor Therapeutics CAPR 1.58

Capstone Turbine CPST 0.77

Cardiome Pharma CRME 1.55

Carolina Financial CARO 37.15

Carolina Trust BancShares CART 9.55

Carver Bancorp CARV 2.91

CASI Pharmaceuticals CASI 3.25

CAS Medical Systems CASM 0.77

Catalyst Biosciences CBIO 13.64

Catalyst Pharmaceuticals CPRX 3.91

Catasys CATS 3.75

Celcuity CELC 18.95

Cellectar Biosciences CLRB 1.37

Cellectar Biosciences WT Series A CLRBZ 0.5

Cellect Biotechnology ADR APOP 7

Celsion CLSN 2.68

Celsius Holdings CELH 5.25

Cemtrex CETX 2.55

Cemtrex WT CETXW 0.26

Centennial Resource Development CDEV 19.8

Central Federal CFBK 2.75

Central Valley Community Bancorp CVCY 20.18

Century Casinos CNTY 9.13

Cerecor CERC 3.2

Cerecor WT Cl A CERCW 0.3

Cesca Therapeutics KOOL 3

Champions Oncology CSBR 3.88

Chanticleer Holdings BURG 2.63

Charles&Colvard CTHR 1.35

Charter Financial CHFN 17.54

Check-Cap CHEK 0.87

Check-Cap WT CHEKW 0.18

Checkpoint Therapeutics CKPT 3.88

Chembio Diagnostics CEMI 8.2

CHF Solutions CHFS 3.46

China Advanced Construction Materials

Group

CADC 4.3

China Auto Logistics CALI 3.2

China Automotive Systems CAAS 4.8

China Ceramics CCCL 2.39

China Commercial Credit CCCR 1.38

China Customer Relations Centers CCRC 17.05

China Information Technology CNIT 1.48

China Jo-Jo Drugstores CJJD 1.24

China Lending CLDC 3.11

China Natural Resources CHNR 2.67

ChinaNet Online Holdings CNET 1.09

China Recycling Energy CREG 2.8

ChromaDex CDXC 5.88

Citius Pharmaceuticals CTXR 3.8

Citizens&Northern CZNC 24

Civista Bancshares CIVB 22

Clean Diesel Technologies CDTI 1.57

Cleantech Solutions International CLNT 7.58

ClearOne CLRO 8.95

ClearSign Combustion CLIR 3.6

ClearSign Combustion WT CLIRW 1

Cleveland BioLabs CBLI 4.01

CM Seven Star Acquisition CMSS 9.65

CM Seven Star Acquisition Rt CMSSR 0.32

CM Seven Star Acquisition Un CMSSU 9.96

CM Seven Star Acquisition WT CMSSW 0.29

Coastway Bancorp CWAY 21.2

Coda Octopus Group CODA 4.77

Co-Diagnostics CODX 2.64

Coffee Holding JVA 4.26

Cogentix Medical CGNT 3.15

Cohbar CWBR 4.97

Commerce Union Bancshares CUBN 25.64

Community Bankers Trust ESXB 8.15

Community Financial TCFC 38.3

Community First Bancshares CFBI 11.6

Comstock Holding Cl A CHCI 1.7

ContraFect CFRX 1.01

ContraVir Pharmaceuticals CTRV 0.36

Corbus Pharmaceuticals Holdings CRBP 7.1

Corcept Therapeutics CORT 18.06

CounterPath CPAH 3.21

CPS Technologies CPSH 1.66

Crown Crafts CRWS 6.45

CryoPort CYRX 8.59

CryoPort WT CYRXW 5.46

CTI BioPharma CTIC 2.68

CTI Industries CTIB 4.07

CUI Global CUI 2.75

CVD Equipment CVV 11.62

Cyanotech CYAN 3.91

Cyclacel Pharmaceuticals CYCC 1.74

CymaBay Therapeutics CBAY 9.2

CYREN CYRN 2.5

Cytori Therapeutics CYTX 0.3

Cytori Therapeutics WT CYTXW 0.01

Cytosorbents CTSO 6.5

CytRx CYTR 1.69

Daily Journal DJCO 230.22

Dare Bioscience DARE 2.16

DarioHealth DRIO 1.6

DarioHealth WT DRIOW 0.22

DASAN Zhone Solutions DZSI 9.26

Daseke DSKE 14.29

Daseke WT DSKEW 2.04

Data I/O DAIO 12.04

Datawatch DWCH 9.5

DelMar Pharmaceuticals DMPI 1.09

Del Taco Restaurants TACO 12.12

Del Taco Restaurants WT TACOW 2.95

Delta Technology Holdings DELT 1.06

Denny's DENN 13.24

Determine DTRM 1.8

Differential Brands Group DFBG 0.95

Diffusion Pharmaceuticals DFFN 1.18

Digital Ally DGLY 2.65

Digital Turbine APPS 1.79

Diversicare Healthcare Services DVCR 10.01

Diversified Restaurant Holdings SAUC 1.6

DLH Holdings DLHC 6.16

DNB Financial DNBF 33.7

Dolphin Entertainment DLPN 3.6

Dolphin Entertainment WT DLPNW 0.55

Dragon Victory International LYL 4.36

DryShips DRYS 3.53

Dynasil of America DYSL 1.18

Dynatronics DYNT 2.88

Dynavax Technologies DVAX 18.7

Eagle Bancorp EGBN 57.9

Eagle Financial Bancorp EFBI 16.17

Easterly Acquisition EACQ 10.1

Easterly Acquisition WT EACQW 0.6

Eastside Distilling ESDI 4.03

Eco-Stim Energy Solutions ESES 1.26

eGain EGAN 5.25

Ekso Bionics Holdings EKSO 2.13

Electro-Sensors ELSE 4.05

Electrum Special Acquisition ELEC 10.32

Electrum Special Acquisition WT ELECW 0.41

Elmira Savings Bank ESBK 20.45

Eltek ELTK 4.08

ENDRA Life Sciences NDRA 4.86

ENDRA Life Sciences WT NDRAW 1.25

Energous WATT 19.45

Energy Focus EFOI 2.45

ENGlobal ENG 0.87

Equitable Financial EQFN 10.9

Esquire Financial Holdings ESQ 19.74

Essa Pharma EPIX 0.22

Euroseas ESEA 1.7

Euro Tech Holdings CLWT 3.31

Evoke Pharma EVOK 2.26

Evolving Systems EVOL 4.7

EXACT Sciences EXAS 52.54

Exela Technologies XELA 5.15

Eyegate Pharmaceuticals EYEG 1.07

Eyegate Pharmaceuticals WT EYEGW 0.15

Farmers&Merchants Bancorp FMAO 40.8

Farmers National Banc FMNB 14.75

FAT Brands FAT 8.92

Fauquier Bankshares FBSS 21.9

FC Global Realty FCRE 0.91

Federal Street Acquisition FSAC 9.71

Federal Street Acquisition WT FSACW 1.15

Fennec Pharmaceuticals FENC 10.02

FFBW FFBW 11.02

Fibrocell Science FCSC 0.64

Finjan Holdings FNJN 2.16

FinTech Acquisition Corp. II FNTE 9.92

FinTech Acquisition II WT FNTEW 1.38

First Capital FCAP 36.74

First Community (South Carolina) FCCO 22.6

First of Long Island FLIC 28.5

First Savings Financial Group FSFG 57.02

First US Bancshares FUSB 12.8

Five Star Senior Living FVE 1.5

FlexShopper FPAY 3.8

Fonar FONR 24.35

Foresight Autonomous Holdings ADR FRSX 4.03

FORM Holdings FH 1.37

Fortress Biotech FBIO 3.99

Forum Merger Cl A FMCI 9.98

Forum Merger Rt FMCIR 0.66

Forum Merger WT FMCIW 0.68

Forward Industries FORD 1.23

FS Bancorp FSBW 54.57

FSB Bancorp FSBC 17

Fuling Global FORK 3.95

Full House Resorts FLL 3.89

Fusion Telecommunications

International

FSNN 3.75

Fuwei Films Holdings FFHL 2.94

Galectin Therapeutics GALT 3.34

Galena Biopharma GALE 0.26

Galmed Pharmaceuticals GLMD 9.15

Genetic Technologies ADR GENE 1.16

Genius Brands International GNUS 2.72

Gevo GEVO 0.59

GigaMedia GIGM 3.04

Glen Burnie Bancorp GLBZ 11.06

Global Eagle Entertainment ENT 2.29

Global Partner Acquisition GPAC 10.05

Global Partner Acquisition WT GPACW 1.08

Globus Maritime GLBS 1.15

Good Times Restaurants GTIM 2.65

Gores Holdings II Cl A GSHT 9.94

Gores Holdings II Un GSHTU 10.36

GRAVITY ADR GRVY 94.5

Green Brick Partners GRBK 11.3

Greene County Bancorp GCBC 32.6

Grupo Financiero Galicia ADR GGAL 65.85

GTx GTXI 12.71

GTY Technology Holdings Cl A GTYH 9.93

GTY Technology Holdings Un GTYHU 10.31

GWG Holdings GWGH 8.32

G. Willi-Food International WILC 7.19

Hallador Energy HNRG 6.09

Hamilton Bancorp HBK 15.4

Haymaker Acquisition Un HYACU 9.9

Haymaker Acquisition WT HYACW 0.8

Heat Biologics HTBX 0.38

Hebron Technology HEBT 2.63

Helios&Matheson Analytics HMNY 6.31

Hennessy Advisors HNNA 16.54

Heron Therapeutics HRTX 18.1

Heska HSKA 80.21

Highway Holdings HIHO 4.2

Histogenics HSGX 2.05

HomeTown Bankshares HMTA 11.17

Hostess Brands Cl A TWNK 14.81

Hostess Brands WT TWNKW 2.33

Howard Bancorp HBMD 22

HTG Molecular Diagnostics HTGM 2.03

Hudson Technologies HDSN 6.07

Hunter Maritime Acquisition HUNT 9.76

Hunter Maritime Acquisition WT HUNTW 0.3

Huttig Building Products HBP 6.65

HV Bancorp HVBC 15.21

I-AM Capital Acquisition Rt IAMXR 0.3

I-AM Capital Acquisition WT IAMXW 0.33

icad ICAD 3.44

ICC Holdings ICCH 16.27

Ideal Power IPWR 1.42

Identiv INVE 3.34

Idera Pharmaceuticals IDRA 2.11

IF Bancorp IROQ 19.66

iFresh IFMK 12.99

Ignyta RXDX 26.7

Ikonics IKNX 7.52

Image Sensing Systems ISNS 2.95

Immucell ICCC 8.79

Immune Pharmaceuticals IMNP 0.57

Immuron ADR IMRN 5.29

Imprimis Pharmaceuticals IMMY 1.7

Industrea Acquisition WT INDUW 0.42

Industrial Services of America IDSA 1.64

InfoSonics IFON 1.44

Inpixon INPX 0.21

Insignia Systems ISIG 1.19

Inspired Entertainment INSE 9.8

Intec Pharma NTEC 5.15

Integrated Media Technology IMTE 5.63

Intellipharmaceutics International IPCI 0.8

Intergroup INTG 23.84

Interlink Electronics LINK 5.22

Interpace Diagnostics Group IDXG 1.02

iRadimed IRMD 15.15

Isramco ISRL 104.65

Iteris ITI 6.97

ITUS ITUS 2.36

IZEA IZEA 4.52

Jacksonville Bancorp JXSB 32.02

Jaguar Health JAGX 0.14

Jason Industries JASN 2.37

Jason Industries WT JASNW 0.02

Jensyn Acquisition JSYN 10.3

JetPay JTPY 2.54

JM Global Holding WYIG 9.96

JM Global Holding WT WYIGW 0.21

Joint JYNT 4.96

J.W. Mays MAYS 39

Kayne Anderson Acquisition Cl A KAAC 9.71

Kayne Anderson Acquisition Un KAACU 9.96

Kazia Therapeutics ADR KZIA 3.18

KBS Fashion Group KBSF 4.14

Keryx Biopharmaceuticals KERX 4.65

Kindred Biosciences KIN 9.45

Kingold Jewelry KGJI 2.02

Kingstone KINS 18.8

Kingtone Wirelessinfo Solution Holding

ADR

KONE 4.28

Kitov Pharamceuticals Holdings WT KTOVW 0.6

Kitov Pharmaceuticals Holdings ADR KTOV 2.28

Koss KOSS 3.09

Krystal Biotech KRYS 10.52

La Jolla Pharmaceutical LJPC 32.18

Landcadia Holdings Un LCAHU 10.52

Landcadia Holdings WT LCAHW 0.7

Lands' End LE 19.55

Lantronix LTRX 2.02

LCNB LCNB 20.45

Leading Brands LBIX 1.63

Lianluo Smart LLIT 1.75

Lifevantage LFVN 4.76

Lightbridge LTBR 1.22

Lightpath Technologies Cl A LPTH 2.22

Limbach Holdings LMB 13.83

Lindblad Expeditions Holdings LIND 9.79

Lindblad Expeditions Holdings WT LINDW 1.38

LiNiu Technology Group LINU 2.04

Lipocine LPCN 3.44

Live Ventures LIVE 15.98

LM Funding America LMFA 1.58

LM Funding America WT LMFAW 0.04

LongFin Cl A LFIN 56.3

Long Island Iced Tea LTEA 5.1

LRAD LRAD 2.49

Luna Innovations LUNA 2.43

MabVax Therapeutics Holdings MBVX 0.7

Mackinac Financial MFNC 15.9

Madrigal Pharmaceuticals MDGL 91.79

MagneGas MNGA 0.32

MAM Software Group MAMS 7.51

Manhattan Bridge Capital LOAN 5.95

Manitex International MNTX 9.6

Marathon Patent Group MARA 4.1

Marine Petroleum Trust Un MARPS 3.4

Marrone Bio Innovations MBII 1.1

Matlin&Partners Acquisition Cl A MPAC 9.76

Matlin&Partners Acquisition WT MPACW 0.42

Medical Transcription Billing MTBC 2.61

Medigus ADR MDGS 1.32

Meet Group MEET 2.82

MEI Pharma MEIP 2.1

Melrose Bancorp MELR 20

Merchants Bancorp MBIN 19.68

Meridian Waste Solutions MRDN 1.06

Meridian Waste Solutions WT MRDNW 0.16

MER Telemanagement Solutions MTSL 2.11

M I Acquisitions MACQ 10.19

Microbot Medical MBOT 1.02

Micronet Enertec Technologies MICT 1.12

Micronet Enertec Technologies WT MICTW 0.15

Midatech Pharma ADR MTP 0.84

Middlefield Banc MBCN 48.2

M III Acquisition MIII 9.92

M III Acquisition Un MIIIU 10.6

M III Acquisition WT MIIIW 0.79

MiMedx Group MDXG 12.61

Miragen Therapeutics MGEN 10.43

Mirati Therapeutics MRTX 18.25

Mitek Systems MITK 8.95

MMA Capital Management MMAC 24.3

Modern Media Acquisition Rt MMDMR 0.39

Modern Media Acquisition Un MMDMU 10.51

Modern Media Acquisition WT MMDMW 0.55

Molecular Templates MTEM 10.02

Moleculin Biotech MBRX 1.86

Monster Digital MSDI 0.61

Monster Digital WT MSDIW 0.05

MoSys MOSY 1.11

Motif Bio ADR MTFB 10.81

Moxian MOXC 3.85

MVB Financial MVBF 20.1

MYnd Analytics MYND 3.4

MYOS RENS Technology MYOS 1.36

My Size MYSZ 0.65

Naked Brand Group NAKD 1.45

Nano Dimension ADR NNDM 3.07

NanoVibronix NAOV 4.68

National Bankshares NKSH 45.45

National Energy Services Reunited NESR 9.95

National Energy Services Reunited WT NESRW 0.82

National Holdings NHLD 3.3

National Holdings WT NHLDW 0.9

Natural Health Trends NHTC 15.19

Nature's Sunshine Products NATR 11.55

NeoGenomics NEO 8.86

Neonode NEON 0.74

Neothetics NEOT 1.95

Neovasc NVCN 0.6

Neptune Technologies&Bioressources NEPT 2.36

Net Element NETE 11.13

Netlist NLST 0.31

NetSol Technologies NTWK 4.71

Neuralstem CUR 1.72

NeuroMetrix NURO 1.73

NeuroMetrix WT NUROW 0.04

Neurotrope NTRP 7.04

New Age Beverages NBEV 2.17

Newater Technology NEWA 9.39

Nexeo Solutions NXEO 9.1

Nexeo Solutions Un NXEOU 9.62

Nexeo Solutions WT NXEOW 0.62

NextDecade NEXT 8.32

NextDecade WT NEXTW 0.6

NF Energy Saving NFEC 0.97

Nicolet Bankshares NCBS 54.74

NI Holdings NODK 16.98

Nortech Systems NSYS 3.86

Novus Therapeutics NVUS 4.06

NV5 Global NVEE 54.15

NVE NVEC 86

Nxt-ID NXTD 3.5

Nxt-ID WT NXTDW 0.67

Nymox Pharmaceutical NYMX 3.3

Oak Valley Bancorp OVLY 19.54

Oasmia Pharmaceutical ADR OASM 0.88

Ocean Bio-Chem OBCI 4.34

Ocean Power Technologies OPTT 1.1

Oconee Federal Financial OFED 28.7

Odyssey Marine Exploration OMEX 3.77

Ohr Pharmaceutical OHRP 1.86

Old Line Bancshares OLBK 29.44

Old Point Financial OPOF 29.75

Ominto OMNT 3.39

Onconova Therapeutics ONTX 1.5

OncoSec Medical ONCS 1.63

ONE Group Hospitality STKS 2.39

One Horizon Group OHGI 1.4

On Track Innovations OTIV 1.36

OpGen OPGN 0.19

OpGen WT OPGNW 0.04

Opiant Pharmaceuticals OPNT 22.97

OptimumBank Holdings OPHC 4.7

Oramed Pharmaceuticals ORMP 9

Origo Acquisition OACQ 10.64

Origo Acquisition Rt OACQR 0.5

Origo Acquisition WT OACQW 0.5

Orion Energy Systems OESX 0.88

Orrstown Financial Services ORRF 25.25

Osprey Energy Acquisition WT OSPRW 0.7

Ossen Innovation ADR OSN 2.88

Otelco Cl A OTEL 13.35

Ottawa Bancorp OTTW 14.44

Oxbridge Re Holdings OXBR 2.15

Oxbridge Re Holdings WT OXBRW 0.1

Pacific Ethanol PEIX 4.55

Pangaea Logistics Solutions PANL 3.68

Paragon Commercial PBNC 53.21

Park City Group PCYG 9.55

Parke Bancorp PKBK 20.55

Parkervision PRKR 1.06

Pathfinder Bancorp PBHC 15.4

PAVmed PAVM 2.29

PAVmed WT PAVMW 0.62

Payment Data Systems PYDS 2.53

PB Bancorp PBBI 10.75

PCSB Financial PCSB 19.05

pdvWireless PDVW 32.1

Pensare Acquisition Rt WRLSR 0.5

Pensare Acquisition Un WRLSU 10.32

Pensare Acquisition WT WRLSW 0.55

People's Utah Bancorp PUB 30.3

Peregrine Pharmaceuticals PPHM 3.88

Perma-Fix Environmental Services PESI 3.65

PFSweb PFSW 7.43

PhaseRx PZRX 0.39

Pieris Pharmaceuticals PIRS 7.55

Pingtan Marine Enterprise PME 3.05

Pioneer Power Solutions PPSI 7.61

Plug Power PLUG 2.36

Plumas Bancorp PLBC 23.2

Pluristem Therapeutics PSTI 1.38

PLx Pharma PLXP 6.9

Poage Bankshares PBSK 21

Pointer Telocation PNTR 18.6

Points International PCOM 10.29

PolarityTE COOL 23.21

Polar Power POLA 5.01

Pope Resources POPE 69.74

Porter Bancorp PBIB 14.32

Prana Biotechnology ADR PRAN 3.12

Precipio PRPO 1.2

PrimeEnergy PNRG 51.5

Pro-Dex PDEX 6.8

Professional Diversity Network IPDN 4.09

Profire Energy PFIE 1.92

ProPhase Labs PRPH 2.17

Provident Bancorp PVBC 26.45

Psychemedics PMD 20.56

Pulse Biosciences PLSE 23.6

Pure Cycle PCYO 8.35

Pyxis Tankers PXS 3.22

Qualstar QBAK 8.4

Quest Resource Holding QRHC 2.3

R1 RCM RCM 4.41

Rada Electronic Industries RADA 3.08

RADCOM RDCM 19.85

Rand Logistics RLOG 0.16

Rave Restaurant Group RAVE 1.46

Reading International RDI 16.7

Reading International Cl B RDIB 23

Real Goods Solar Cl A RGSE 1.48

Recon Technology RCON 1.3

Recro Pharma REPH 9.25

RedHill Biopharma ADR RDHL 5.14

Reliv International RELV 4.77

Remark Holdings MARK 9.73

Renmin Tianli Group ABAC 2.95

Repros Therapeutics RPRX 0.66

Research Frontiers REFR 1.04

ReShape Lifesciences RSLS 1.48

Resonant RESN 7.47

ReTo Eco-Solutions RETO 7.05

Reven Housing REIT RVEN 4.63

Revolution Lighting Technologies RVLT 3.29

ReWalk Robotics RWLK 1.1

Rex Energy REXX 1.38

RiceBran Technologies RIBT 1.48

RiceBran Technologies WT RIBTW 0.1

Riot Blockchain RIOT 28.4

Ritter Pharmaceuticals RTTR 0.33

RLJ Entertainment RLJE 3.68

RMG Networks Holding RMGN 0.82

RMR Group Cl A RMR 59.3

Rosehill Resources Cl A ROSE 7.86

Rosehill Resources WT ROSEW 0.99

Rosetta Genomics ROSG 0.56

Rubicon Technology RBCN 7.98

RumbleON Cl B RMBL 5.2

RXi Pharmaceuticals RXII 0.56

RXi Pharmaceuticals WT RXIIW 0.13

Saban Capital Acquisition Un SCACU 10.52

SAExploration Holdings SAEX 2.2

Salisbury Bancorp SAL 44.65

Sapiens International SPNS 11.52

SB Financial Group SBFG 18.49

Schmitt Industries SMIT 2.74

Seanergy Maritime Holdings SHIP 1.04

Seanergy Maritime Holdings WT SHIPW 0.21

Sears Hometown&Outlet Stores SHOS 2.6

Second Sight Medical Products EYES 1.91

Second Sight Medical Products WT EYESW 0.84

SemiLEDS LEDS 3.73

SenesTech SNES 0.72

Sensus Healthcare SRTS 5.16

Sentinel Energy Services Un STNLU 9.97

Sequential Brands Group SQBG 1.78

Seven Stars Cloud Group SSC 4.61

Severn Bancorp SVBI 7.25

SG Blocks SGBX 5.98

SGOCO Group SGOC 1.06

Sharps Compliance SMED 4.09

SharpSpring SHSP 4.4

ShiftPixy PIXY 2.88

Shineco TYHT 2.3

ShotSpotter SSTI 14.05

Siebert Financial SIEB 13.5

Sify Technologies ADR SIFY 1.79

Sigma Labs SGLB 2.15

Sigma Labs WT SGLBW 0.48

Sigmatron International SGMA 10.12

Silver Run Acquisition Corp. II WT SRUNW 1.49

Silver Run Acquisition II Cl A SRUN 9.91

Silver Run Acquisition II Un SRUNU 10.46

SilverSun Technologies SSNT 4.23

Simply Good Foods SMPL 14.26

Simply Good Foods WT SMPLW 3.89

Simulations Plus SLP 16.1

Sino-Global Shipping America SINO 2.56

SITO Mobile SITO 6.72

Skyline Medical SKLN 1.01

Sky Solar Holdings ADR SKYS 1.5

SmartFinancial SMBK 21.7

Smith Micro Software SMSI 2.84

Social Reality Cl A SRAX 5.65

Socket Mobile SCKT 3.58

Soleno Therapeutics SLNO 1.8

Soleno Therapeutics WT SLNOW 0.15

Soligenix SNGX 2.22

Soligenix WT SNGXW 0.81

Sonic Foundry SOFO 3.01

Sonoma Pharmaceuticals SNOA 5.45

Sonoma Pharmaceuticals WT SNOAW 0.41

Sophiris Bio SPHS 2.27

Sorrento Therapeutics SRNE 3.8

Sound Financial Bancorp SFBC 34.02

SPAR Group SGRP 1.23

Sphere 3D ANY 2.46

Spherix SPEX 1.4

Spring Bank Pharmaceuticals SBPH 13.44

Staffing 360 Solutions STAF 0.63

State Bank Financial STBZ 29.84

Stellar Acquisition III STLR 10.21

Stellar Acquisition III WT STLRW 0.31

Stellar Biotechnologies SBOT 0.81

Stemline Therapeutics STML 15.6

Sterling Bancorp SBT 12.7

Stewardship Financial SSFN 10.25

Strata Skin Sciences SSKN 1.23

Streamline Health Solutions STRM 1.69

Summer Infant SUMR 1.5

Summit Financial Group SMMF 26.32

Sunesis Pharmaceuticals SNSS 3.69

Sunshine Bancorp SBCP 22.94

Sunworks SUNW 1.05

SuperCom SPCB 3.91

Superconductor Technologies SCON 1.09

support.com SPRT 2.42

S&W Seed SANW 3.9

Synthesis Energy Systems SES 2.84

Taitron Components Cl A TAIT 1.68

Tantech Holdings TANH 2.58

TapImmune TPIV 3.92

Taylor Devices TAYD 13.42

TDH Holdings PETZ 5.64

Technical Communications TCCO 11.45

Tecnoglass TGLS 7.35

Tecogen TGEN 2.7

Tellurian TELL 9.74

Tenax Therapeutics TENX 0.49

TG Therapeutics TGTX 8.2

Therapix Biosciences ADR TRPX 5.34

TheStreet TST 1.45

Till Capital TIL 4.41

Tiptree Cl A TIPT 5.95

Titan Pharmaceuticals TTNP 1.32

Top Image Systems TISA 1.14

TOP Ships TOPS 0.25

Torchlight Energy Resources TRCH 1.34

TOR Minerals International TORM 5.65

Trillium Therapeutics TRIL 7.25

TrovaGene TROV 0.31

Truett-Hurst Cl A THST 2.07

TSR TSRI 5.2

Tucows TCX 70.05

Tyme Technologies TYME 6.38

UFP Technologies UFPT 27.8

United Bancorp UBCP 13.25

United Insurance Holdings UIHC 17.25

Urban One Cl A UONE 1.85

Urban One Cl D UONEK 1.75

U S Concrete USCR 83.65

U.S. Energy USEG 1.5

U.S. Global Investors Cl A GROW 3.9

U.S. Gold USAU 1.63

Valeritas Holdings VLRX 2.85

Value Line VALU 19.35

Vantage Energy Acquisition Cl A VEAC 9.72

Vantage Energy Acquisition Un VEACU 10.19

Vasco Data Security International VDSI 13.9

VBI Vaccines VBIV 4.27

Vericel VCEL 5.45

Vermillion VRML 1.93

Vertex Energy VTNR 0.95

Veru VERU 1.14

Vical VICL 1.83

Viking Therapeutics WT VKTXW 2.53

Village Bank&Trust Financial VBFC 30.65

VistaGen Therapeutics VTGN 1.11

Viveve Medical VIVE 4.97

Vuzix VUZI 6.25

WashingtonFirst Bankshares WFBI 34.26

WCF Bancorp WCFB 9.52

Wellesley Bancorp WEBK 29.7

Westell Technologies Cl A WSTL 3.75

Westwater Resources WWR 1.07

Wheeler Real Estate Investment Trust WHLR 9.98

Wheeler Real Estate Investment Trust

WT

WHLRW 0.03

Wilhelmina International WHLM 6.47

Willamette Valley Vineyards WVVI 8.25

WillScot WSC 12.7

WillScot WT WSCWW 1.44

Wins Finance Holdings WINS 180

WMIH WMIH 0.85

Workhorse Group WKHS 2.56

WPCS International WPCS 1.02

WSI Industries WSCI 6

Xenetic Biosciences XBIO 1.92

xG Technology XGTI 1.62

Xplore Technologies XPLR 2.84

XTL Biopharmaceuticals ADR XTLB 2.29

Yatra Online YTRA 7.48

Yield10 Bioscience YTEN 1.77

Youngevity International YGYI 4.13

Yulong Eco-Materials YECO 2.7

ZAIS Group Holdings Cl A ZAIS 3.88

ZIOPHARM Oncology ZIOP 4.14

ZK International Group ZKIN 9.8

Zosano Pharma ZSAN 0.52