Symbol | Open | High | Low | Close | Percent | Change | Volume | MICH | 0.10 | 0.13 | 0.10 | 0.13 | 62.50 | 0.05 | 460000 | BBR | 0.03 | 0.04 | 0.02 | 0.04 | 33.33 | 0.01 | 169501 | CRL | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 154000 | GSQ | 0.16 | 0.18 | 0.15 | 0.18 | 28.57 | 0.04 | 639342 | TUSK | 0.05 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 107500 | PACR | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 50100 | PJO | 0.24 | 0.28 | 0.24 | 0.28 | 16.67 | 0.04 | 40500 | LWD | 0.72 | 0.83 | 0.70 | 0.82 | 13.89 | 0.10 | 205387 | FANS | 0.24 | 0.26 | 0.23 | 0.26 | 13.04 | 0.03 | 429593 | FMAN | 0.54 | 0.56 | 0.52 | 0.55 | 7.84 | 0.04 | 1668847 | KMI | 0.43 | 0.45 | 0.42 | 0.44 | 4.76 | 0.02 | 784086 | NUGT | 0.82 | 1.00 | 0.82 | 0.99 | 4.21 | 0.04 | 78666 | INTL | 0.77 | 0.82 | 0.73 | 0.81 | 3.85 | 0.03 | 422510 | CLAR | 0.26 | 0.28 | 0.26 | 0.28 | 3.70 | 0.01 | 201879 | SIZE | 130.16 | 131.39 | 130.16 | 130.80 | 3.03 | 0.01 | 18300 | MMC | 0.38 | 0.39 | 0.38 | 0.39 | 2.63 | 0.01 | 61340 | MGRO | 2.79 | 2.85 | 2.79 | 2.85 | 2.52 | 0.07 | 4700 | HARV | 3.99 | 3.99 | 3.68 | 3.93 | 0.77 | 0.03 | 387990 | |
|