| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BIOM | 7.69 | 7.83 | 7.50 | 7.78 | 937.33 | 7.03 | 5600 | | 0YY7 | 21.20 | 21.20 | 20.40 | 20.40 | 280.60 | 15.04 | 71 | | SSIF | 18.50 | 18.50 | 18.50 | 18.50 | 208.33 | 12.50 | 0 | | 0QWC | 7.50 | 20.60 | 7.42 | 20.60 | 177.25 | 13.17 | 3751 | | CGW | 55.03 | 55.03 | 55.03 | 55.03 | 107.66 | 28.53 | 0 | | GILD | 0.05 | 0.09 | 0.05 | 0.08 | 100.00 | 0.04 | 155793193 | | 0QTF | 0.17 | 0.18 | 0.09 | 0.17 | 88.89 | 0.08 | 235046 | | CNN | 35.00 | 65.00 | 18.55 | 65.00 | 85.71 | 30.00 | 21676 | | VENC | 139.60 | 139.60 | 139.60 | 139.60 | 65.21 | 55.10 | 0 | | TKO | 300.00 | 300.00 | 300.00 | 300.00 | 62.16 | 115.00 | 4933 | | 0MFY | 53.05 | 83.40 | 51.80 | 83.40 | 59.07 | 30.97 | 103 | | CMO | 3.54 | 12.50 | 3.54 | 5.50 | 57.14 | 2.00 | 1132683 | | 0UTC | 0.41 | 0.41 | 0.41 | 0.41 | 51.85 | 0.14 | 26017 | | NNN | 0.06 | 0.12 | 0.02 | 0.09 | 50.00 | 0.03 | 183297995 | | MCLS | 1.00 | 2.17 | 0.51 | 1.68 | 46.09 | 0.53 | 136901564 | | 0ZU5 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00 | 0.02 | 75000 | | WEB | 0.06 | 0.08 | 0.01 | 0.08 | 33.33 | 0.02 | 173726 | | LAS | 3.00 | 4.00 | 2.00 | 4.00 | 33.33 | 1.00 | 1247885 | | 0RNL | 0.90 | 0.90 | 0.87 | 0.87 | 31.82 | 0.21 | 1800 | | REDX | 11.50 | 31.95 | 11.41 | 15.00 | 31.58 | 3.60 | 1396309 | | 0J03 | 3.10 | 3.10 | 3.10 | 3.10 | 30.80 | 0.73 | 123 | | DPEU | 137.00 | 376.00 | 100.00 | 190.00 | 30.58 | 44.50 | 113723 | | 0I5R | 0.13 | 0.13 | 0.13 | 0.13 | 30.00 | 0.03 | 10000 | | LOOP | 0.55 | 0.80 | 0.53 | 0.70 | 27.27 | 0.15 | 4775914 | | C4XD | 9.40 | 12.00 | 8.30 | 12.00 | 27.25 | 2.57 | 3769955 | | SCHO | 35.00 | 44.00 | 30.05 | 44.00 | 25.71 | 9.00 | 30599 | | CIP | 30.00 | 60.00 | 30.00 | 50.00 | 25.00 | 10.00 | 425493 | | POLX | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 20122567 | | FCRM | 0.15 | 0.15 | 0.10 | 0.15 | 25.00 | 0.03 | 2348785 | | IVPU | 202.59 | 202.59 | 202.59 | 202.59 | 22.78 | 37.59 | 0 | | JLH | 1.10 | 1.48 | 0.65 | 1.35 | 22.73 | 0.25 | 448515 | | KOS | 63.00 | 80.00 | 63.00 | 80.00 | 22.61 | 14.75 | 40298 | | 0IE9 | 20.00 | 20.55 | 17.62 | 20.55 | 22.32 | 3.75 | 7 | | 0IL0 | 2.32 | 2.81 | 2.32 | 2.81 | 20.60 | 0.48 | 73880 | | IRR | 31.50 | 37.00 | 31.43 | 36.00 | 20.00 | 6.00 | 8994589 | | VAST | 0.10 | 0.14 | 0.09 | 0.12 | 20.00 | 0.02 | 340751412 | | NGHT | 2.07 | 2.50 | 1.82 | 2.40 | 20.00 | 0.40 | 2013831 | | GYG | 30.00 | 30.30 | 21.00 | 30.00 | 20.00 | 5.00 | 109629 | | SSIT | 97.60 | 113.50 | 96.72 | 113.50 | 19.22 | 18.30 | 4201654 | | 0RGW | 10.08 | 10.08 | 10.08 | 10.08 | 18.17 | 1.55 | 47 | | PIER | 8.50 | 15.00 | 7.00 | 11.50 | 17.95 | 1.75 | 572345 | | BVX | 8.62 | 10.00 | 8.62 | 10.00 | 17.65 | 1.50 | 1448022 | | SNGR | 1.08 | 1.17 | 1.08 | 1.17 | 17.00 | 0.17 | 11173 | | DRUM | 7.67 | 9.90 | 7.67 | 8.75 | 16.67 | 1.25 | 5934089 | | NTQ | 0.49 | 0.50 | 0.39 | 0.49 | 16.67 | 0.07 | 992417 | | CCL | 2000.00 | 2326.00 | 1886.00 | 2313.00 | 16.64 | 330.00 | 3644987 | | 0FSJ | 2.30 | 2.30 | 2.30 | 2.30 | 15.00 | 0.30 | 1 | | 0HN5 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29 | 0.01 | 15389 | | OPP | 0.05 | 0.10 | 0.05 | 0.08 | 14.29 | 0.01 | 24980562 | | AMGO | 0.45 | 0.65 | 0.45 | 0.48 | 14.29 | 0.06 | 29008070 | |
|
