Symbol | Open | High | Low | Close | Percent | Change | Volume | M4B | 25.00 | 25.00 | 25.00 | 25.00 | 56.25 | 9.00 | 15 | ACA | 3.70 | 3.74 | 2.40 | 2.72 | 20.35 | 0.46 | 415972 | RCW | 0.30 | 0.30 | 0.30 | 0.30 | 20.00 | 0.05 | 4400 | CPA | 0.19 | 0.19 | 0.19 | 0.19 | 18.75 | 0.03 | 12902 | WRL | 1.34 | 1.50 | 1.34 | 1.50 | 18.11 | 0.23 | 4484 | SPK | 1.85 | 2.18 | 1.85 | 2.18 | 17.84 | 0.33 | 860 | PSM | 0.73 | 0.73 | 0.73 | 0.73 | 17.74 | 0.11 | 1 | STI | 2.58 | 2.58 | 2.58 | 2.58 | 17.27 | 0.38 | 3 | IMR | 0.07 | 0.07 | 0.07 | 0.07 | 16.67 | 0.01 | 1100 | ECL | 5.80 | 6.95 | 5.80 | 6.45 | 16.22 | 0.90 | 618 | OUT | 0.52 | 0.59 | 0.49 | 0.59 | 15.69 | 0.08 | 103200 | MPS | 3.12 | 3.12 | 3.12 | 3.12 | 15.56 | 0.42 | 20 | MRH | 0.13 | 0.15 | 0.13 | 0.15 | 15.38 | 0.02 | 31600 | IPW | 6.25 | 6.25 | 6.25 | 6.25 | 13.64 | 0.75 | 2 | CSR | 6.45 | 7.05 | 6.30 | 7.05 | 12.80 | 0.80 | 1804 | ATO | 0.18 | 0.18 | 0.18 | 0.18 | 12.50 | 0.02 | 1000 | ZRX | 0.09 | 0.09 | 0.09 | 0.09 | 12.50 | 0.01 | 205055 | QON | 1.94 | 1.94 | 1.94 | 1.94 | 12.14 | 0.21 | 1 | BRS | 4.18 | 4.80 | 4.18 | 4.60 | 11.92 | 0.49 | 488547 | LET | 1.70 | 1.70 | 1.70 | 1.70 | 11.84 | 0.18 | 1100 | OPT | 0.52 | 0.60 | 0.47 | 0.60 | 11.11 | 0.06 | 283315 | IUS | 10.70 | 11.70 | 10.60 | 11.70 | 10.38 | 1.10 | 355 | DPL | 3.74 | 4.09 | 3.74 | 4.09 | 10.24 | 0.38 | 123346 | ALD | 5.50 | 6.10 | 5.50 | 6.10 | 9.91 | 0.55 | 174 | BMX | 13.00 | 14.15 | 12.90 | 14.15 | 9.69 | 1.25 | 43221 | WXF | 2.69 | 2.95 | 2.69 | 2.95 | 9.26 | 0.25 | 34688 | BHX | 4.12 | 4.50 | 4.12 | 4.50 | 9.22 | 0.38 | 13130 | FON | 1.30 | 1.30 | 1.30 | 1.30 | 8.33 | 0.10 | 19342 | MAD | 1.62 | 1.62 | 1.62 | 1.62 | 8.00 | 0.12 | 20 | LTX | 6.96 | 7.64 | 6.96 | 7.62 | 7.93 | 0.56 | 77881 | ELQ | 3.02 | 3.02 | 2.84 | 3.02 | 7.86 | 0.22 | 627 | IPF | 5.85 | 6.40 | 5.40 | 6.30 | 7.69 | 0.45 | 18420 | T2P | 0.13 | 0.14 | 0.13 | 0.14 | 7.69 | 0.01 | 1492 | PAS | 33.70 | 35.40 | 33.70 | 35.40 | 7.60 | 2.50 | 2140 | AFH | 2.10 | 2.30 | 2.10 | 2.30 | 7.48 | 0.16 | 3585 | NXB | 10.50 | 10.50 | 10.50 | 10.50 | 7.14 | 0.70 | 10079 | ELM | 0.47 | 0.47 | 0.47 | 0.47 | 6.82 | 0.03 | 19504 | AZC | 1.66 | 1.89 | 1.66 | 1.89 | 6.78 | 0.12 | 5250 | BLT | 11.00 | 11.20 | 11.00 | 11.20 | 6.67 | 0.70 | 337 | TLT | 0.15 | 0.16 | 0.14 | 0.16 | 6.67 | 0.01 | 132734 | FHD | 4.54 | 4.54 | 4.54 | 4.54 | 6.57 | 0.28 | 25 | BPX | 4.80 | 5.00 | 4.80 | 5.00 | 6.38 | 0.30 | 2638 | SMT | 9.20 | 9.20 | 7.95 | 8.50 | 6.25 | 0.50 | 3553 | TAR | 133.50 | 139.50 | 131.50 | 139.00 | 6.11 | 8.00 | 551 | ENP | 2.50 | 2.50 | 2.50 | 2.50 | 5.93 | 0.14 | 870 | GAL | 1.19 | 1.26 | 1.18 | 1.26 | 5.88 | 0.07 | 5430 | MDN | 1.67 | 1.80 | 1.65 | 1.80 | 5.88 | 0.10 | 4020 | SEN | 1.07 | 1.17 | 1.05 | 1.12 | 5.66 | 0.06 | 238843 | PBT | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 45 | BIP | 18.40 | 19.20 | 18.40 | 19.15 | 5.22 | 0.95 | 798 | |
|