Symbol | Open | High | Low | Close | Percent | Change | Volume | AXI | 0.00 | 0.00 | 0.00 | 0.00 | | | 1410000 | P6K | 0.22 | 0.24 | 0.22 | 0.22 | 37.50 | 0.06 | 210000 | LCLA | 0.07 | 0.08 | 0.07 | 0.08 | 14.29 | 0.01 | 200000 | 3EZ | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 120000 | FEX | 1.45 | 1.45 | 1.31 | 1.31 | -9.03 | -0.13 | 51700 | JMI | 0.74 | 0.74 | 0.72 | 0.72 | 0.00 | 0.00 | 50000 | THL | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 20000 | D7V | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 20000 | 3FH | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 20000 | EB9 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99 | 0.25 | 16000 | HBC1 | 9.04 | 9.14 | 9.04 | 9.13 | 0.33 | 0.03 | 13500 | APC | 233.60 | 235.35 | 233.60 | 234.40 | 0.41 | 0.95 | 13053 | SWMC | 10.19 | 10.19 | 10.17 | 10.17 | -0.20 | -0.02 | 10000 | RXC | 1.44 | 1.44 | 1.44 | 1.44 | -1.37 | -0.02 | 8149 | AMZ | 214.80 | 217.55 | 214.80 | 215.00 | -0.81 | -1.75 | 7074 | SRY | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 7000 | LBDP | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 6500 | ZYW | 0.04 | 0.04 | 0.04 | 0.04 | | | 6000 | ND3 | 0.46 | 0.47 | 0.46 | 0.47 | 2.17 | 0.01 | 5000 | 6BC | 0.53 | 0.56 | 0.53 | 0.56 | -5.08 | -0.03 | 5000 | COQ | 1.77 | 1.77 | 1.77 | 1.77 | -1.67 | -0.03 | 5000 | 7MN | 0.24 | 0.25 | 0.24 | 0.25 | 4.17 | 0.01 | 4600 | NJB | 4.11 | 4.11 | 4.05 | 4.06 | -0.98 | -0.04 | 3500 | R6C | 24.48 | 25.09 | 24.48 | 25.00 | 0.48 | 0.12 | 3123 | DW1 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30 | -0.10 | 3000 | BIKE | 1.16 | 1.16 | 1.10 | 1.10 | -5.17 | -0.06 | 3000 | TKA | 4.09 | 4.10 | 4.09 | 4.10 | 2.76 | 0.11 | 2750 | LPK | 7.53 | 7.53 | 7.45 | 7.51 | -12.06 | -1.03 | 2500 | PUM | 45.95 | 46.20 | 45.95 | 46.18 | 0.83 | 0.38 | 2500 | SON1 | 20.70 | 20.75 | 20.70 | 20.75 | 2.77 | 0.56 | 2250 | NOYE | 0.70 | 0.70 | 0.70 | 0.70 | -17.65 | -0.15 | 2200 | WMC1 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09 | -0.01 | 2000 | RMJR | 0.34 | 0.34 | 0.30 | 0.30 | -21.05 | -0.08 | 2000 | 5RN1 | 4.38 | 4.38 | 4.28 | 4.28 | -2.28 | -0.10 | 2000 | LHL | 1.16 | 1.17 | 1.16 | 1.16 | 0.00 | 0.00 | 2000 | COC | 3.90 | 3.90 | 3.90 | 3.90 | -1.76 | -0.07 | 2000 | DTE | 29.52 | 29.93 | 29.52 | 29.75 | -0.93 | -0.28 | 1706 | CON | 65.72 | 67.04 | 65.72 | 66.82 | 2.39 | 1.56 | 1511 | KBWA | 32.84 | 32.84 | 32.84 | 32.84 | 0.00 | 0.00 | 1500 | EOAN | 11.99 | 11.99 | 11.99 | 11.99 | -0.17 | -0.02 | 1500 | DAI | 70.50 | 70.50 | 68.93 | 69.54 | -1.95 | -1.38 | 1268 | WOPA | 21.10 | 21.10 | 20.90 | 21.00 | -1.18 | -0.25 | 1261 | 4BY | 5.02 | 5.04 | 4.99 | 5.03 | -5.63 | -0.30 | 1210 | U6Z | 7.70 | 7.70 | 7.65 | 7.68 | -1.29 | -0.10 | 1200 | E2N | 0.00 | 0.00 | 0.00 | 0.00 | | | 1150 | O2D | 2.35 | 2.35 | 2.34 | 2.34 | 0.00 | 0.00 | 1122 | SOAN | 2.51 | 2.51 | 2.51 | 2.51 | 0.00 | 0.00 | 1100 | NVD | 130.72 | 133.96 | 129.00 | 129.00 | -2.38 | -3.14 | 1084 | LHA | 6.64 | 6.66 | 6.64 | 6.66 | 0.30 | 0.02 | 1060 | S9P2 | 0.02 | 0.02 | 0.01 | 0.01 | -75.00 | -0.03 | 1050 | |
|