| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NRX | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 2250747 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | AMS | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 307682 | | FG1 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 58258 | | MRD | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 12806661 | | AEG | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 482156 | | FME | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 2884095 | | VR1 | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 9017095 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | ESR | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 3253788 | | S66 | 0.23 | 0.23 | 0.20 | 0.20 | -20.00 | -0.05 | 13480 | | RTR | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 2575478 | | LPE | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 120500 | | HGO | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 20463602 | | SOR | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 632307 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | AFA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 10029 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | CCG | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 100000 | | GTI | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 118077 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | AVA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 73052 | | AMO | 0.15 | 0.15 | 0.14 | 0.14 | -12.50 | -0.02 | 9690 | | SNS | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 485244 | | ABX | 0.08 | 0.09 | 0.07 | 0.07 | -12.50 | -0.01 | 7244874 | | WNX | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 100891 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | ARB | 28.40 | 29.35 | 26.22 | 28.42 | -12.04 | -3.89 | 1279830 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | ZLD | 0.91 | 0.93 | 0.80 | 0.80 | -11.11 | -0.10 | 335427 | | HCT | 0.08 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 29595 | | EXR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 5294654 | | RNU | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 9265466 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | BOC | 1.15 | 1.15 | 0.94 | 1.03 | -10.43 | -0.12 | 319146 | | KPG | 8.01 | 8.12 | 7.12 | 7.13 | -10.31 | -0.82 | 160289 | | ATP | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 441650 | | RRR | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 35206 | | OIL | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 429058 | | PCK | 0.31 | 0.31 | 0.28 | 0.28 | -9.68 | -0.03 | 131412 | | 4DX | 4.70 | 4.70 | 4.22 | 4.36 | -9.36 | -0.45 | 11458386 | | CRS | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 2635582 | | EMP | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 1041129 | | INR | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 7405753 | | SCP | 0.10 | 0.11 | 0.09 | 0.10 | -9.09 | -0.01 | 153271 | | DEM | 0.10 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 250723 | | MEI | 0.22 | 0.23 | 0.22 | 0.22 | -8.33 | -0.02 | 12797945 | |
|
