| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ACR | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 15366 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | TZN | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 780119 | | BUR | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 14070 | | MML | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 3960289 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | DME | 0.14 | 0.14 | 0.10 | 0.11 | -21.43 | -0.03 | 94122 | | ABX | 0.09 | 0.09 | 0.08 | 0.08 | -20.00 | -0.02 | 9184787 | | DCC | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 1837777 | | AUB | 31.99 | 31.99 | 30.49 | 30.63 | -17.77 | -6.62 | 3403635 | | RPM | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 940815 | | TMG | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 12567226 | | NSB | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 111448 | | EMD | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 6496392 | | T3D | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 452365 | | GLE | 0.12 | 0.12 | 0.12 | 0.12 | -14.29 | -0.02 | 166666 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | CYP | 0.29 | 0.29 | 0.24 | 0.24 | -14.29 | -0.04 | 900036 | | S66 | 0.21 | 0.21 | 0.18 | 0.18 | -14.29 | -0.03 | 1095 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | SLA | 0.22 | 0.22 | 0.19 | 0.19 | -13.64 | -0.03 | 64920 | | CML | 0.14 | 0.14 | 0.14 | 0.14 | -12.50 | -0.02 | 6786 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | ZNO | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 142112 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | MEI | 0.14 | 0.14 | 0.12 | 0.14 | -12.50 | -0.02 | 19267601 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | RRR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 30038 | | RNU | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 3588568 | | AKO | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 128159 | | TER | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 51246725 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | EUR | 0.19 | 0.20 | 0.16 | 0.16 | -11.11 | -0.02 | 42634750 | | IGN | 0.85 | 0.86 | 0.85 | 0.86 | -10.42 | -0.10 | 1772 | | TMB | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 2127838 | | MTS | 3.52 | 3.52 | 3.25 | 3.36 | -9.19 | -0.34 | 11845792 | | AGD | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 227290 | | LDX | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 2299830 | | COI | 0.12 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 346514 | | SCP | 0.12 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 50725 | | CPN | 0.12 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 1037331 | | JAN | 0.21 | 0.21 | 0.21 | 0.21 | -8.70 | -0.02 | 21000 | | MCM | 0.22 | 0.22 | 0.21 | 0.21 | -8.70 | -0.02 | 280878 | | IVZ | 0.12 | 0.13 | 0.11 | 0.11 | -8.33 | -0.01 | 3067149 | | HNG | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 704641 | | MHK | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 153473 | | FLN | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 69170 | |
|
