Symbol | Open | High | Low | Close | Percent | Change | Volume | PRT | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 70000 | PKG | 0.04 | 0.05 | 0.04 | 0.05 | | | 67800 | PLAY | 0.03 | 0.03 | 0.03 | 0.03 | | | 67000 | TRUL | 13.45 | 13.68 | 13.31 | 13.32 | | | 64180 | IDK | 0.28 | 0.28 | 0.27 | 0.27 | | | 64030 | HUGE | 0.42 | 0.42 | 0.38 | 0.40 | | | 63241 | LUX | 0.11 | 0.12 | 0.11 | 0.11 | | | 61430 | MMC | 0.38 | 0.39 | 0.38 | 0.39 | 2.63 | 0.01 | 61340 | CCC | 0.04 | 0.04 | 0.04 | 0.04 | | | 61000 | APP | 0.01 | 0.01 | 0.01 | 0.01 | | | 60500 | VPN | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 59984 | GTII | 15.17 | 15.67 | 15.08 | 15.50 | | | 59929 | CCHW | 0.56 | 0.57 | 0.54 | 0.56 | | | 58758 | CBK | 0.72 | 0.72 | 0.72 | 0.72 | -2.70 | -0.02 | 58350 | ARGO | 0.12 | 0.13 | 0.12 | 0.13 | | | 55150 | FOX | 0.28 | 0.28 | 0.28 | 0.28 | | | 52500 | PHRM | 0.19 | 0.22 | 0.19 | 0.22 | | | 52500 | IGLD | 0.74 | 0.76 | 0.71 | 0.71 | | | 52200 | OPTI | 0.44 | 0.44 | 0.42 | 0.43 | | | 51707 | ASTI | 0.04 | 0.04 | 0.02 | 0.02 | | | 51500 | VRNO | 5.34 | 5.59 | 5.01 | 5.01 | | | 51427 | AYR-A | 2.99 | 3.05 | 2.97 | 3.03 | | | 51291 | ELEM | 0.22 | 0.22 | 0.20 | 0.21 | | | 50945 | CXXI | 0.41 | 0.41 | 0.40 | 0.40 | | | 50279 | PACR | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 50100 | PSE | 0.02 | 0.02 | 0.02 | 0.02 | | | 50001 | TAI | 0.06 | 0.06 | 0.06 | 0.06 | | | 50000 | VIBE | 0.02 | 0.02 | 0.02 | 0.02 | | | 49955 | SBD | 0.08 | 0.08 | 0.06 | 0.06 | | | 49300 | TNY | 0.04 | 0.04 | 0.04 | 0.04 | | | 48000 | BUZZ | 25.16 | 25.56 | 25.15 | 25.50 | 0.00 | 0.00 | 47800 | BLR | 0.02 | 0.02 | 0.02 | 0.02 | | | 46001 | PRR | 0.17 | 0.17 | 0.16 | 0.17 | | | 45500 | ORGN | 0.05 | 0.05 | 0.05 | 0.05 | | | 45000 | ITKO | 0.14 | 0.15 | 0.14 | 0.15 | | | 44323 | SNL | 0.38 | 0.42 | 0.38 | 0.42 | 0.00 | 0.00 | 42800 | BLLG | 0.12 | 0.12 | 0.11 | 0.12 | | | 42000 | VEGA | 0.70 | 1.30 | 0.70 | 1.30 | | | 40656 | PJO | 0.24 | 0.28 | 0.24 | 0.28 | 16.67 | 0.04 | 40500 | TOC | 0.50 | 0.50 | 0.47 | 0.47 | | | 39771 | GRIN | 1.05 | 1.05 | 0.97 | 0.99 | | | 39601 | PM | 0.35 | 0.35 | 0.34 | 0.34 | | | 38642 | VST | 0.11 | 0.11 | 0.10 | 0.10 | | | 38000 | OILS | 0.13 | 0.14 | 0.13 | 0.13 | | | 36130 | XBLK | 0.04 | 0.04 | 0.02 | 0.02 | -50.00 | -0.02 | 36057 | NFLD | 0.08 | 0.08 | 0.08 | 0.08 | | | 35000 | KWG | 0.02 | 0.02 | 0.02 | 0.02 | | | 34000 | LOBE | 0.02 | 0.02 | 0.02 | 0.02 | | | 34000 | DWR | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 33058 | CLC | 0.04 | 0.04 | 0.04 | 0.04 | | | 33000 | |
|