Symbol | Open | High | Low | Close | Percent | Change | Volume | ARB | 1.99 | 2.20 | 1.70 | 2.00 | -4.76 | -0.10 | 23411917 | UCG | 12.86 | 13.05 | 12.59 | 13.00 | -1.07 | -0.14 | 23105160 | VMUK | 218.00 | 218.00 | 217.40 | 217.60 | 0.00 | 0.00 | 22954965 | RM | 83.72 | 87.44 | 82.00 | 82.50 | 0.61 | 0.50 | 22591172 | CGH | 0.16 | 0.18 | 0.12 | 0.14 | -12.50 | -0.02 | 22184886 | WG | 18.80 | 21.00 | 17.71 | 18.44 | 0.00 | 0.00 | 21288893 | TYM | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 20970757 | SHED | 156.60 | 157.20 | 155.80 | 156.00 | 0.00 | 0.00 | 20847746 | RDSB | 1919.20 | 1919.20 | 1878.10 | 1894.60 | -1.24 | -23.80 | 20497345 | NETW | 399.40 | 399.60 | 399.20 | 399.40 | 0.00 | 0.00 | 20491885 | EUA | 4.25 | 5.05 | 3.91 | 4.70 | 10.59 | 0.45 | 20423684 | UFO | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 | 19211639 | COBR | 1.73 | 2.20 | 1.60 | 2.05 | 24.24 | 0.40 | 19144642 | TYMN | 386.00 | 400.50 | 385.00 | 398.00 | 0.00 | 0.00 | 19002728 | MGGT | 798.80 | 798.80 | 798.80 | 798.80 | 0.00 | 0.00 | 18892160 | SCIR | 0.25 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00 | 18638814 | KOD | 0.24 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00 | 18481869 | MTL | 11.68 | 12.28 | 11.68 | 11.95 | 1.27 | 0.15 | 17888223 | RMS | 0.76 | 0.78 | 0.73 | 0.76 | 0.00 | 0.00 | 17697950 | BMV | 1.25 | 1.45 | 1.23 | 1.41 | 14.63 | 0.18 | 17424200 | RDW | 787.50 | 793.50 | 779.00 | 779.00 | 0.00 | 0.00 | 17384104 | SKG | 3562.00 | 3675.97 | 3558.00 | 3656.00 | 3.51 | 124.00 | 17204910 | BYOT | 0.10 | 0.10 | 0.10 | 0.10 | -16.67 | -0.02 | 17013503 | ORR | 0.22 | 0.25 | 0.21 | 0.22 | -4.35 | -0.01 | 16580332 | UOG | 0.18 | 0.20 | 0.17 | 0.20 | 11.11 | 0.02 | 16507625 | PURP | 0.26 | 0.40 | 0.25 | 0.31 | -3.12 | -0.01 | 16275006 | DARK | 576.80 | 576.80 | 576.80 | 576.80 | 0.00 | 0.00 | 15300548 | NTOG | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 15166839 | ANGS | 0.21 | 0.24 | 0.20 | 0.24 | 14.29 | 0.03 | 15110767 | IAG | 344.00 | 348.10 | 342.80 | 344.40 | 0.38 | 1.30 | 15057273 | CTEC | 270.00 | 270.60 | 250.20 | 257.40 | -5.37 | -14.60 | 15005792 | VSL | 14.25 | 14.55 | 14.20 | 14.50 | 1.05 | 0.15 | 14795615 | RBD | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 14168477 | ASCL | 567.00 | 568.00 | 567.00 | 567.00 | 0.00 | 0.00 | 14153469 | ALBA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 14015175 | ACP | 0.08 | 0.15 | 0.01 | 0.08 | 0.00 | 0.00 | 13923886 | TSCO | 406.90 | 407.30 | 393.60 | 395.80 | -2.51 | -10.20 | 13558317 | MAST | 1.30 | 1.45 | 1.25 | 1.32 | 5.60 | 0.07 | 13544488 | JD | 91.58 | 91.60 | 89.02 | 90.00 | -1.42 | -1.30 | 13318559 | YGEN | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 13150994 | SDX | 0.25 | 0.28 | 0.24 | 0.26 | -3.70 | -0.01 | 12652893 | NFX | 0.09 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00 | 12395973 | HSBA | 884.30 | 891.90 | 880.50 | 885.30 | 1.69 | 14.70 | 12343723 | TOOP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 12122981 | PHP | 99.80 | 99.92 | 97.45 | 97.75 | -2.25 | -2.25 | 12006832 | BT-A | 197.20 | 197.20 | 191.35 | 192.85 | -1.83 | -3.60 | 11721963 | KEFI | 0.56 | 0.56 | 0.50 | 0.51 | 0.00 | 0.00 | 11691667 | MCL | 0.35 | 0.59 | 0.10 | 0.21 | -34.38 | -0.11 | 11636180 | HL | 1108.50 | 1109.00 | 1108.50 | 1108.50 | 0.00 | 0.00 | 11541570 | CNA | 161.05 | 161.90 | 157.65 | 158.35 | -1.46 | -2.35 | 11006339 | |
|