| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SML | 1404.16 | 1423.80 | 1404.16 | 1421.34 | 5.74 | 77.21 | 696696789 | | NU | 12.13 | 12.14 | 11.92 | 12.03 | 16.12 | 1.67 | 26834977 | | GXU | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 10886467 | | GRSL | 0.43 | 0.44 | 0.40 | 0.44 | 4.76 | 0.02 | 4689498 | | MMN | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 4426284 | | FUU | 0.13 | 0.15 | 0.13 | 0.15 | 15.38 | 0.02 | 3989594 | | MGG | 0.44 | 0.48 | 0.42 | 0.47 | 6.82 | 0.03 | 3924390 | | IPT | 0.38 | 0.42 | 0.36 | 0.41 | 10.81 | 0.04 | 3779172 | | SNS | 0.41 | 0.41 | 0.40 | 0.40 | -2.44 | -0.01 | 3378800 | | GSVR | 0.65 | 0.68 | 0.63 | 0.67 | 4.69 | 0.03 | 3140060 | | DEF | 0.24 | 0.26 | 0.22 | 0.26 | 8.33 | 0.02 | 3116830 | | INEO | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 3003670 | | SLVR | 0.95 | 0.95 | 0.86 | 0.91 | 4.60 | 0.04 | 2933992 | | ABI | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 2915029 | | MAI | 0.47 | 0.48 | 0.46 | 0.48 | 4.35 | 0.02 | 2785709 | | AGX | 0.95 | 0.99 | 0.89 | 0.99 | 5.32 | 0.05 | 2514681 | | QNC | 4.98 | 5.34 | 4.40 | 4.59 | -8.93 | -0.45 | 2294219 | | EQTY | 0.43 | 0.46 | 0.40 | 0.42 | 0.00 | 0.00 | 1939753 | | FMS | 0.36 | 0.46 | 0.35 | 0.42 | 20.00 | 0.07 | 1829345 | | MMY | 1.18 | 1.31 | 1.17 | 1.30 | 12.07 | 0.14 | 1813633 | | PNPN | 0.98 | 1.10 | 0.92 | 1.10 | 12.24 | 0.12 | 1812450 | | AIR | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 1696147 | | DEC | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00 | 1625156 | | GWM | 0.86 | 0.93 | 0.80 | 0.90 | 5.88 | 0.05 | 1594878 | | ROK | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00 | 1589056 | | AAG | 0.99 | 1.01 | 0.94 | 0.98 | -1.01 | -0.01 | 1583382 | | BRC | 1.19 | 1.23 | 1.09 | 1.21 | 4.31 | 0.05 | 1582219 | | PGDC | 0.35 | 0.38 | 0.30 | 0.34 | -2.86 | -0.01 | 1521047 | | GSHR | 0.43 | 0.44 | 0.42 | 0.43 | 2.38 | 0.01 | 1430076 | | SM | 1.69 | 1.82 | 1.66 | 1.81 | 12.42 | 0.20 | 1395522 | | RAK | 0.08 | 0.09 | 0.08 | 0.09 | 12.50 | 0.01 | 1392778 | | SIC | 0.19 | 0.20 | 0.18 | 0.20 | 11.11 | 0.02 | 1387326 | | AL | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 1385000 | | BCM | 0.65 | 0.69 | 0.61 | 0.68 | 13.33 | 0.08 | 1364871 | | LIO | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 1362840 | | SYH | 0.44 | 0.46 | 0.43 | 0.44 | 0.00 | 0.00 | 1341643 | | SOU | 0.09 | 0.10 | 0.09 | 0.10 | 11.11 | 0.01 | 1327428 | | AUMB | 0.99 | 1.00 | 0.94 | 0.98 | 1.03 | 0.01 | 1320983 | | ADD | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 1295000 | | VRR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1294000 | | GAL | 0.07 | 0.08 | 0.06 | 0.07 | -12.50 | -0.01 | 1283132 | | MAH | 0.00 | 0.00 | 0.00 | 0.00 | | | 1270000 | | CNC | 1.24 | 1.31 | 1.23 | 1.30 | 9.24 | 0.11 | 1219837 | | FNC | 0.10 | 0.12 | 0.10 | 0.11 | 10.00 | 0.01 | 1192599 | | NFG | 4.40 | 4.46 | 4.25 | 4.28 | -1.61 | -0.07 | 1184916 | | PGM | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1184393 | | RVG | 0.77 | 0.85 | 0.77 | 0.80 | 5.26 | 0.04 | 1179880 | | QPM | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 1091000 | | ICM | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 1072126 | | BBB | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 1069333 | |
|