| 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 | | FUU | 0.13 | 0.14 | 0.12 | 0.13 | 8.33 | 0.01 | 11550036 | | GXU | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 10886467 | | GRSL | 0.40 | 0.44 | 0.36 | 0.42 | 16.67 | 0.06 | 7658882 | | MAI | 0.44 | 0.47 | 0.44 | 0.46 | 4.55 | 0.02 | 6790987 | | QNC | 5.64 | 5.94 | 4.76 | 5.04 | -2.70 | -0.14 | 6309779 | | WHN | 0.23 | 0.26 | 0.22 | 0.25 | 56.25 | 0.09 | 5120824 | | AAZ | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 3973943 | | SNS | 0.41 | 0.41 | 0.40 | 0.40 | -2.44 | -0.01 | 3378800 | | SLVR | 0.79 | 0.88 | 0.79 | 0.87 | 27.94 | 0.19 | 3377975 | | GSVR | 0.66 | 0.67 | 0.63 | 0.64 | -1.54 | -0.01 | 2896825 | | BCM | 0.57 | 0.67 | 0.56 | 0.60 | 11.11 | 0.06 | 2534225 | | BRC | 1.13 | 1.19 | 1.11 | 1.16 | 6.42 | 0.07 | 2516271 | | SOI | 0.18 | 0.20 | 0.18 | 0.20 | 17.65 | 0.03 | 2370897 | | MMN | 0.02 | 0.02 | 0.02 | 0.02 | | | 2356000 | | SYH | 0.42 | 0.45 | 0.42 | 0.44 | -4.35 | -0.02 | 2319380 | | NRN | 0.05 | 0.08 | 0.05 | 0.05 | | | 2229761 | | BBB | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 2182571 | | SGZ | 0.09 | 0.10 | 0.08 | 0.08 | 14.29 | 0.01 | 2087029 | | GSPR | 0.11 | 0.15 | 0.11 | 0.13 | 30.00 | 0.03 | 2081410 | | TR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1923000 | | DEF | 0.24 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00 | 1855597 | | NFG | 4.20 | 4.53 | 4.19 | 4.35 | 10.41 | 0.41 | 1808577 | | IGO | 0.10 | 0.11 | 0.09 | 0.11 | 22.22 | 0.02 | 1789236 | | SEI | 0.43 | 0.49 | 0.43 | 0.46 | 12.20 | 0.05 | 1729181 | | AAG | 0.94 | 1.00 | 0.93 | 0.99 | 11.24 | 0.10 | 1716395 | | EQTY | 0.40 | 0.43 | 0.38 | 0.42 | 16.67 | 0.06 | 1633191 | | JADE | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1625000 | | LIO | 0.29 | 0.30 | 0.28 | 0.30 | 3.45 | 0.01 | 1566583 | | IPT | 0.37 | 0.38 | 0.36 | 0.37 | 2.78 | 0.01 | 1558811 | | NAU | 0.93 | 0.97 | 0.85 | 0.94 | 3.30 | 0.03 | 1542566 | | MCI | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 1520001 | | AGX | 0.94 | 0.95 | 0.89 | 0.94 | 6.82 | 0.06 | 1512852 | | MGG | 0.43 | 0.46 | 0.43 | 0.44 | 10.00 | 0.04 | 1466838 | | PGDC | 0.20 | 0.35 | 0.20 | 0.35 | 75.00 | 0.15 | 1459993 | | ABI | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 1448133 | | GSHR | 0.43 | 0.44 | 0.42 | 0.43 | 2.38 | 0.01 | 1430076 | | ICM | 0.16 | 0.16 | 0.16 | 0.16 | 6.67 | 0.01 | 1409325 | | HIVE | 4.05 | 4.15 | 3.94 | 4.01 | 1.26 | 0.05 | 1401056 | | 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 | | SM | 1.62 | 1.70 | 1.60 | 1.61 | 15.83 | 0.22 | 1367357 | | ADD | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 1295000 | | MAH | 0.00 | 0.00 | 0.00 | 0.00 | | | 1270000 | | USHA | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 1269680 | | BIG | 0.70 | 0.74 | 0.66 | 0.67 | 3.08 | 0.02 | 1243475 | | LITH | 0.64 | 0.66 | 0.58 | 0.59 | 1.72 | 0.01 | 1241005 | | VO | 0.12 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 1240584 | | PNG | 6.09 | 6.29 | 6.00 | 6.00 | -0.99 | -0.06 | 1238801 | |
|