Symbol | Open | High | Low | Close | Percent | Change | Volume | FUU | 0.46 | 0.51 | 0.46 | 0.46 | 4.55 | 0.02 | 5176982 | VXTR | 0.34 | 0.42 | 0.34 | 0.39 | 14.71 | 0.05 | 2342538 | MKT | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 2072798 | NILI | 0.26 | 0.28 | 0.26 | 0.26 | 4.00 | 0.01 | 2049573 | LMR | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00 | 1958384 | ILI | 0.11 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 1933480 | DB | 0.14 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00 | 1716931 | DM | 0.10 | 0.10 | 0.08 | 0.10 | 11.11 | 0.01 | 1714669 | SDI | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 1395000 | CSTR | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 1301077 | AN | 0.60 | 0.60 | 0.57 | 0.57 | -5.00 | -0.03 | 1242305 | GBML | 0.14 | 0.21 | 0.14 | 0.18 | 38.46 | 0.05 | 1222603 | ABI | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00 | 1145000 | DMGI | 0.34 | 0.34 | 0.26 | 0.26 | -18.75 | -0.06 | 1134215 | MPM | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 1098147 | XTT | 0.08 | 0.10 | 0.08 | 0.09 | 12.50 | 0.01 | 1054176 | ALY | 0.36 | 0.36 | 0.33 | 0.34 | -2.86 | -0.01 | 988230 | TAL | 0.68 | 0.69 | 0.67 | 0.67 | 0.00 | 0.00 | 938446 | PGM | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 905966 | ROCK | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 898000 | FKM | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 889000 | SEI | 0.12 | 0.12 | 0.12 | 0.12 | 9.09 | 0.01 | 881224 | PTU | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 | 872403 | SLVR | 0.38 | 0.41 | 0.38 | 0.40 | 0.00 | 0.00 | 870307 | CMC | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00 | 861455 | ABRA | 0.36 | 0.38 | 0.34 | 0.37 | 2.78 | 0.01 | 844251 | RHC | 0.34 | 0.34 | 0.32 | 0.32 | -5.88 | -0.02 | 836794 | BVA | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 832000 | LBC | 0.15 | 0.16 | 0.14 | 0.15 | 7.14 | 0.01 | 775065 | FOXG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 753465 | BITF | 4.13 | 4.21 | 3.98 | 4.13 | 0.24 | 0.01 | 746981 | RK | 0.07 | 0.08 | 0.07 | 0.08 | 33.33 | 0.02 | 723800 | HIVE | 4.50 | 4.62 | 3.82 | 3.83 | -13.74 | -0.61 | 722531 | LI | 4.35 | 4.41 | 4.20 | 4.23 | -2.08 | -0.09 | 684319 | GSVR | 0.40 | 0.42 | 0.40 | 0.40 | -2.44 | -0.01 | 677648 | FL | 2.25 | 2.34 | 2.14 | 2.21 | -1.34 | -0.03 | 677355 | MOON | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 639800 | NUMI | 0.64 | 0.64 | 0.53 | 0.53 | -8.62 | -0.05 | 635963 | PEGA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 633000 | CRE | 2.29 | 2.37 | 2.23 | 2.24 | -1.32 | -0.03 | 610335 | FCC | 0.28 | 0.30 | 0.28 | 0.30 | 7.14 | 0.02 | 608746 | TCO | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 587800 | NAM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 581875 | KTR | 0.05 | 0.07 | 0.05 | 0.06 | 20.00 | 0.01 | 577468 | WIN | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 574397 | NKL | 0.99 | 0.99 | 0.88 | 0.92 | -7.07 | -0.07 | 569159 | KING | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 563500 | EDDY | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 562261 | BHT | 0.08 | 0.08 | 0.08 | 0.08 | 14.29 | 0.01 | 561400 | BRW | 0.41 | 0.43 | 0.40 | 0.43 | 4.88 | 0.02 | 560977 | |
|