Symbol | Open | High | Low | Close | Percent | Change | Volume | SNV | 0.03 | 0.06 | 0.03 | 0.06 | 100.00 | 0.03 | 3619346 | GDNP | 0.14 | 0.14 | 0.14 | 0.14 | -17.65 | -0.03 | 1777937 | NOCR | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 1685000 | RHC | 0.34 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00 | 1537966 | NHHH | 0.09 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00 | 1364778 | VXTR | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1262384 | PGM | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1184393 | FOM | 3.10 | 3.25 | 3.09 | 3.23 | 3.86 | 0.12 | 1032727 | NBY | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 | 923500 | GXU | 0.16 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 | 878882 | VIS | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 847507 | ROCK | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 824250 | RGD | 0.47 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00 | 813395 | GOFL | 0.08 | 0.08 | 0.07 | 0.08 | -11.11 | -0.01 | 813300 | HI | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 791000 | FUU | 0.34 | 0.34 | 0.32 | 0.32 | -5.88 | -0.02 | 783937 | FOXG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 753465 | NGY | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 750100 | BITF | 4.13 | 4.21 | 3.98 | 4.13 | 0.24 | 0.01 | 746981 | SQD | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 737791 | AL | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 737000 | LITH | 0.87 | 0.94 | 0.84 | 0.94 | 8.05 | 0.07 | 726881 | DOS | 0.09 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 726500 | AEC | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 725007 | KIP | 0.38 | 0.38 | 0.35 | 0.36 | -2.70 | -0.01 | 675959 | TEA | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 641016 | LMR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 638000 | NUMI | 0.64 | 0.64 | 0.53 | 0.53 | -8.62 | -0.05 | 635963 | ATC | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 632500 | FCC | 0.28 | 0.30 | 0.28 | 0.30 | 7.14 | 0.02 | 608746 | MAE | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 589359 | NBM | 0.35 | 0.40 | 0.35 | 0.38 | 5.56 | 0.02 | 573991 | SLMN | 0.59 | 0.65 | 0.52 | 0.56 | -9.68 | -0.06 | 565442 | CKK | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 554000 | N | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 525069 | BHS | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 514428 | NCAU | 0.16 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 493847 | EMO | 0.38 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00 | 491020 | CRE | 1.75 | 1.77 | 1.69 | 1.74 | -1.14 | -0.02 | 483789 | SGU | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 476000 | MAH | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 475000 | FISH | 0.84 | 0.84 | 0.82 | 0.82 | -2.38 | -0.02 | 455920 | MOS | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 430000 | RMK | 1.49 | 1.55 | 1.40 | 1.42 | -3.40 | -0.05 | 416571 | IMA | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 412175 | AFM | 0.84 | 0.86 | 0.82 | 0.83 | -1.19 | -0.01 | 408536 | CAY | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 401604 | LBC | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 401000 | LME | 0.57 | 0.60 | 0.56 | 0.57 | 0.00 | 0.00 | 393183 | DSV | 1.44 | 1.50 | 1.33 | 1.33 | -6.99 | -0.10 | 393000 | |
|