| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | | NEWN | 0.80 | 0.94 | 0.78 | 0.94 | 17.50 | 0.14 | 30276 | | CIE | 0.15 | 0.21 | 0.15 | 0.21 | 16.67 | 0.03 | 43000 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | CASN | 1.90 | 1.90 | 1.75 | 1.90 | 8.57 | 0.15 | 11165 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | EVE | 0.76 | 0.82 | 0.76 | 0.82 | 7.89 | 0.06 | 132 | | FTON | 9.12 | 9.70 | 9.12 | 9.70 | 5.66 | 0.52 | 3202 | | NWRN | 19.34 | 20.55 | 19.02 | 20.20 | 4.23 | 0.82 | 228802 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | LMN | 12.15 | 12.90 | 12.15 | 12.50 | 3.31 | 0.40 | 28738 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | ASCN | 3.40 | 3.50 | 3.38 | 3.50 | 2.94 | 0.10 | 119878 | | RIEN | 3.19 | 3.29 | 3.19 | 3.28 | 2.82 | 0.09 | 333736 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | SIGN | 9.30 | 9.59 | 9.29 | 9.58 | 2.68 | 0.25 | 1479270 | | BBN | 9.50 | 9.84 | 9.48 | 9.84 | 2.50 | 0.24 | 29101 | | ARBN | 5.00 | 5.23 | 5.00 | 5.19 | 2.37 | 0.12 | 124824 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | LEHN | 308.00 | 310.50 | 305.00 | 310.50 | 2.14 | 6.50 | 3026 | | BEKN | 278.50 | 284.50 | 278.00 | 284.00 | 1.97 | 5.50 | 8615 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | BAER | 58.52 | 59.44 | 58.38 | 59.44 | 1.78 | 1.04 | 496872 | | CLTN | 51.50 | 52.30 | 51.00 | 52.20 | 1.75 | 0.90 | 6372 | | SQN | 470.00 | 483.40 | 469.20 | 477.80 | 1.70 | 8.00 | 30451 | | VZN | 146.80 | 149.60 | 146.40 | 149.20 | 1.63 | 2.40 | 20431 | | MED | 88.00 | 89.80 | 87.60 | 88.80 | 1.49 | 1.30 | 3689 | | VPBN | 81.60 | 82.40 | 81.20 | 82.40 | 1.48 | 1.20 | 1561 | | BCJ | 69.00 | 69.00 | 69.00 | 69.00 | 1.47 | 1.00 | 1 | | ZURN | 577.00 | 585.20 | 576.80 | 584.40 | 1.46 | 8.40 | 226868 | | WARN | 1935.00 | 1935.00 | 1890.00 | 1935.00 | 1.31 | 25.00 | 189 | | YPSN | 309.00 | 319.00 | 309.00 | 314.00 | 1.29 | 4.00 | 22050 | | SWTQ | 261.00 | 270.50 | 261.00 | 270.50 | 1.12 | 3.00 | 2278 | | KNIN | 165.40 | 167.95 | 163.35 | 167.25 | 1.12 | 1.85 | 253100 | | VBSN | 137.50 | 138.50 | 137.50 | 137.50 | 1.10 | 1.50 | 251 | | KOMN | 63.90 | 65.30 | 63.70 | 64.40 | 1.10 | 0.70 | 22242 | | CICN | 184.50 | 187.50 | 180.00 | 184.50 | 1.10 | 2.00 | 9344 | | SNBN | 3620.00 | 3730.00 | 3620.00 | 3730.00 | 1.08 | 40.00 | 26 | | ADEN | 21.36 | 21.58 | 21.02 | 21.58 | 1.03 | 0.22 | 803589 | | BCHN | 525.00 | 535.00 | 524.00 | 531.00 | 0.95 | 5.00 | 13561 | | GAV | 169.00 | 169.50 | 169.00 | 169.50 | 0.89 | 1.50 | 61 | | NBEN | 5.95 | 5.95 | 5.95 | 5.95 | 0.85 | 0.05 | 1000 | | BANB | 53.30 | 54.55 | 53.30 | 54.00 | 0.84 | 0.45 | 95753 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | | AEVS | 12.95 | 13.10 | 12.95 | 13.10 | 0.77 | 0.10 | 5048 | | ALPN | 8.75 | 8.85 | 8.65 | 8.80 | 0.57 | 0.05 | 11836 | | FREN | 17.40 | 17.55 | 17.35 | 17.55 | 0.57 | 0.10 | 29962 | |
|
