Symbol | Open | High | Low | Close | Percent | Change | Volume | GMG | 19.41 | 19.82 | 19.36 | 19.81 | 2.48 | 0.48 | 2800380 | XAM | 0.09 | 0.09 | 0.08 | 0.08 | | | 2792386 | RIE | 0.01 | 0.01 | 0.01 | 0.01 | | | 2768666 | TWE | 10.69 | 10.81 | 10.62 | 10.81 | 1.98 | 0.21 | 2747144 | KTA | 0.04 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 2722490 | PGY | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2701697 | LSA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 2687080 | AVL | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 2664189 | RNU | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 2663829 | CML | 0.02 | 0.02 | 0.02 | 0.02 | | | 2629863 | HVN | 3.53 | 3.55 | 3.52 | 3.54 | 1.43 | 0.05 | 2615768 | ALY | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 2568056 | GCY | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 2567444 | A2M | 4.94 | 5.02 | 4.94 | 5.00 | 1.42 | 0.07 | 2565239 | OEL | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2487698 | NWC | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 2466453 | DRO | 0.26 | 0.28 | 0.26 | 0.28 | 7.69 | 0.02 | 2453577 | SPQ | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2444377 | SYR | 0.92 | 0.92 | 0.91 | 0.92 | 2.22 | 0.02 | 2427728 | IPD | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 2397875 | STX | 0.42 | 0.44 | 0.42 | 0.44 | 4.76 | 0.02 | 2369544 | NVX | 0.95 | 0.96 | 0.92 | 0.93 | 1.09 | 0.01 | 2337324 | SCP | 2.77 | 2.77 | 2.71 | 2.71 | -1.45 | -0.04 | 2337041 | RNX | 0.01 | 0.01 | 0.01 | 0.01 | | | 2292046 | PNV | 1.40 | 1.45 | 1.40 | 1.44 | 2.86 | 0.04 | 2282229 | BNR | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00 | 2277234 | SUN | 13.40 | 13.46 | 13.36 | 13.42 | 0.83 | 0.11 | 2262095 | LLC | 7.86 | 7.94 | 7.80 | 7.92 | 2.19 | 0.17 | 2253548 | NEC | 1.95 | 1.97 | 1.94 | 1.96 | 1.03 | 0.02 | 2245932 | FBR | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 2242467 | LCT | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2236877 | MSB | 1.15 | 1.21 | 1.14 | 1.21 | 7.08 | 0.08 | 2204535 | COL | 17.95 | 17.97 | 17.83 | 17.93 | 0.62 | 0.11 | 2195377 | QBE | 15.46 | 15.62 | 15.45 | 15.52 | 0.58 | 0.09 | 2189744 | WGX | 1.60 | 1.69 | 1.60 | 1.69 | 6.29 | 0.10 | 2189510 | NCM | 27.01 | 27.15 | 26.83 | 26.95 | 1.77 | 0.47 | 2172917 | AGY | 0.40 | 0.42 | 0.40 | 0.42 | 5.00 | 0.02 | 2139984 | BOQ | 5.50 | 5.58 | 5.50 | 5.58 | 2.39 | 0.13 | 2133733 | KGD | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2087224 | MRR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2074779 | TMR | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 2054423 | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | CVN | 0.12 | 0.14 | 0.12 | 0.14 | 16.67 | 0.02 | 1998504 | REE | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 1998121 | NSR | 2.26 | 2.27 | 2.23 | 2.24 | -0.44 | -0.01 | 1992426 | WAF | 0.88 | 0.89 | 0.87 | 0.89 | 4.71 | 0.04 | 1970697 | A4N | 1.16 | 1.21 | 1.16 | 1.19 | 1.71 | 0.02 | 1965898 | ASP | 0.01 | 0.01 | 0.01 | 0.01 | | | 1954320 | MOH | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1940701 | APA | 9.70 | 9.81 | 9.67 | 9.73 | 1.99 | 0.19 | 1931847 | |
|