| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HYG | 4.10 | 7.50 | 4.10 | 7.50 | 12400.00 | 7.44 | 44381 | | 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 | | 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 | | 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 | | MPL | 0.46 | 0.70 | 0.40 | 0.58 | 45.00 | 0.18 | 7020441 | | 0ZU5 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00 | 0.02 | 75000 | | LAS | 3.00 | 4.00 | 2.00 | 4.00 | 33.33 | 1.00 | 1247885 | | WEB | 0.06 | 0.08 | 0.01 | 0.08 | 33.33 | 0.02 | 173726 | | GAL | 7.75 | 11.00 | 7.60 | 10.25 | 32.26 | 2.50 | 400207 | | 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 | | MBO | 8.50 | 12.50 | 7.50 | 10.00 | 31.23 | 2.38 | 22006834 | | 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 | | PRM | 3.30 | 4.40 | 3.00 | 3.41 | 26.30 | 0.71 | 1108019 | | 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 | | 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 | | ALNA | 13.00 | 13.50 | 11.05 | 13.50 | 22.73 | 2.50 | 164992 | | TXP | 9.60 | 11.25 | 9.50 | 11.00 | 22.22 | 2.00 | 9008723 | | ARCM | 0.62 | 0.80 | 0.60 | 0.75 | 20.97 | 0.13 | 14184794 | | 0IL0 | 2.32 | 2.81 | 2.32 | 2.81 | 20.60 | 0.48 | 73880 | | 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 | | IRR | 31.50 | 37.00 | 31.43 | 36.00 | 20.00 | 6.00 | 8994589 | | BLU | 9.81 | 12.00 | 9.81 | 12.00 | 20.00 | 2.00 | 488074 | | REVB | 2.96 | 4.04 | 2.93 | 3.52 | 19.32 | 0.57 | 9472333 | | 0RQP | 242.90 | 262.75 | 242.90 | 262.75 | 18.21 | 40.47 | 0 | | 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 | | CNE | 199.80 | 236.00 | 194.67 | 227.00 | 16.41 | 32.00 | 613574 | |
|
