| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HE8 | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 2704719 | | HYD | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 466730 | | ACR | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 176438 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | OPL | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 89758 | | PYC | 1.09 | 1.09 | 0.85 | 0.85 | -30.33 | -0.37 | 11271976 | | RHT | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 18624 | | WZR | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 156770 | | NUC | 0.12 | 0.12 | 0.12 | 0.12 | -20.00 | -0.03 | 1387 | | AEI | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 37896 | | EXR | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 5954069 | | TMB | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 1376331 | | A3D | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 533517 | | AUQ | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 387486 | | TKM | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 1273182 | | GRV | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 517196 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | BDX | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 96996 | | BMN | 3.56 | 3.57 | 3.26 | 3.27 | -12.80 | -0.48 | 1899275 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | AR9 | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 1646549 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | EMV | 2.36 | 2.36 | 2.03 | 2.05 | -11.64 | -0.27 | 294068 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | AMN | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 188248 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | BBT | 0.26 | 0.26 | 0.24 | 0.25 | -10.71 | -0.03 | 379715 | | AGC | 0.19 | 0.19 | 0.18 | 0.18 | -10.00 | -0.02 | 75217 | | AKO | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 50000 | | BMM | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 1165106 | | LDR | 0.21 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 615535 | | CY5 | 0.11 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 7832072 | | ST1 | 0.56 | 0.56 | 0.52 | 0.54 | -8.47 | -0.05 | 88099 | | MM8 | 0.48 | 0.48 | 0.44 | 0.44 | -8.33 | -0.04 | 1796443 | | CPV | 0.24 | 0.24 | 0.20 | 0.22 | -8.33 | -0.02 | 712408 | | NHC | 4.44 | 4.49 | 4.19 | 4.20 | -8.30 | -0.38 | 11133479 | | MTH | 0.60 | 0.60 | 0.57 | 0.57 | -8.06 | -0.05 | 459399 | | UBN | 0.72 | 0.72 | 0.70 | 0.70 | -7.89 | -0.06 | 118873 | | AFL | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 100000 | | DYL | 2.02 | 2.05 | 1.90 | 1.92 | -7.69 | -0.16 | 6072111 | | CCR | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 58095 | | KAU | 0.25 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 2288853 | | ANO | 1.02 | 1.02 | 1.02 | 1.02 | -7.27 | -0.08 | 8 | | OKR | 0.15 | 0.15 | 0.12 | 0.13 | -7.14 | -0.01 | 2090044 | | COD | 0.13 | 0.13 | 0.12 | 0.13 | -7.14 | -0.01 | 424406 | | KZR | 0.13 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 563830 | | LPE | 0.13 | 0.13 | 0.13 | 0.13 | -7.14 | -0.01 | 8 | |
|
