Symbol | Open | High | Low | Close | Percent | Change | Volume | ACDC | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 2098270 | FMAN | 0.54 | 0.56 | 0.52 | 0.55 | 7.84 | 0.04 | 1668847 | APP | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1520600 | GHG | 0.01 | 0.01 | 0.01 | 0.01 | | | 1241643 | TCAN | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 1161300 | SILO | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1039774 | WGC | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 920000 | PUMP | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 834000 | SLNG | 0.03 | 0.03 | 0.02 | 0.03 | -25.00 | -0.01 | 800000 | KMI | 0.43 | 0.45 | 0.42 | 0.44 | 4.76 | 0.02 | 784086 | TRIP | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 | 772039 | TGIF | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 709847 | MMEN | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 609000 | ITKO | 0.10 | 0.12 | 0.10 | 0.11 | 10.00 | 0.01 | 561876 | PTX | 0.05 | 0.05 | 0.05 | 0.05 | 25.00 | 0.01 | 504000 | TCF | 0.41 | 0.42 | 0.40 | 0.40 | -4.76 | -0.02 | 501388 | CURA | 4.17 | 4.22 | 3.92 | 4.04 | -3.12 | -0.13 | 492303 | ELEM | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 485512 | KWG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 460600 | MICH | 0.10 | 0.13 | 0.10 | 0.13 | 62.50 | 0.05 | 460000 | BNKR | 0.14 | 0.14 | 0.11 | 0.11 | -21.43 | -0.03 | 433410 | FANS | 0.24 | 0.26 | 0.23 | 0.26 | 13.04 | 0.03 | 429593 | INTL | 0.77 | 0.82 | 0.73 | 0.81 | 3.85 | 0.03 | 422510 | NOVA | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 418785 | MLCL | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 417058 | LION | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 402256 | HARV | 3.99 | 3.99 | 3.68 | 3.93 | 0.77 | 0.03 | 387990 | OZ | 0.26 | 0.26 | 0.24 | 0.25 | -3.85 | -0.01 | 377632 | AMPD | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 363900 | GGC | 0.08 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00 | 361920 | DOSE | 0.08 | 0.10 | 0.08 | 0.09 | 28.57 | 0.02 | 346500 | RKS | 0.80 | 0.82 | 0.71 | 0.71 | -14.46 | -0.12 | 340901 | CANN | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 334142 | CME | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 323239 | VSBY | 0.14 | 0.15 | 0.14 | 0.15 | 7.14 | 0.01 | 317779 | HODL | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 315743 | DIGI | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 315100 | TNY | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 299052 | CBDT | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 294273 | PSYC | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 286222 | PKG | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 281140 | GCP | 0.07 | 0.07 | 0.07 | 0.07 | 16.67 | 0.01 | 273000 | OILS | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 272911 | PREV | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 255407 | ZAIR | 0.16 | 0.17 | 0.16 | 0.16 | 6.67 | 0.01 | 254305 | PAID | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 245800 | SPEY | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 235725 | WIFI | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 235400 | EAT | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 230118 | SWEL | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00 | 217000 | |
|