| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TOU | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 409808 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | FG1 | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 696426 | | AEG | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 810145 | | 8CO | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 421633 | | FME | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 3391601 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | KSN | 0.13 | 0.13 | 0.11 | 0.11 | -21.43 | -0.03 | 11854748 | | GRL | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 9467257 | | RWD | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 310973 | | HFR | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 681469 | | DME | 0.11 | 0.11 | 0.10 | 0.10 | -16.67 | -0.02 | 111440 | | HGO | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 78397685 | | RTR | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 7296147 | | GIB | 0.08 | 0.08 | 0.06 | 0.06 | -14.29 | -0.01 | 876521 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | MPX | 0.12 | 0.12 | 0.12 | 0.12 | -14.29 | -0.02 | 8325 | | AFA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 24235 | | 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 | 7692 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | 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 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | MAT | 0.15 | 0.15 | 0.14 | 0.14 | -12.50 | -0.02 | 1861311 | | KKO | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 210285 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | PNR | 5.42 | 5.49 | 5.08 | 5.15 | -11.21 | -0.65 | 4243313 | | RRR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 843855 | | FLC | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 637639 | | A8G | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 80307 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | KFM | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 314214 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | BCC | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 29164 | | GSS | 0.20 | 0.20 | 0.17 | 0.18 | -10.00 | -0.02 | 1101077 | | SCP | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 8000 | | ERM | 0.30 | 0.30 | 0.28 | 0.28 | -9.68 | -0.03 | 462924 | | BLG | 0.30 | 0.31 | 0.29 | 0.29 | -9.38 | -0.03 | 142166 | | EMR | 7.89 | 7.99 | 7.21 | 7.27 | -8.67 | -0.69 | 2087795 | | NST | 28.07 | 28.27 | 25.97 | 26.18 | -8.43 | -2.41 | 8621240 | | TLM | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 108759 | | FUN | 0.12 | 0.12 | 0.10 | 0.11 | -8.33 | -0.01 | 652802 | | LKE | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 15154018 | | AS1 | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 492097 | | LDR | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 150675 | | AVR | 8.90 | 8.96 | 8.60 | 8.91 | -8.05 | -0.78 | 58133 | | KTG | 4.62 | 4.63 | 4.28 | 4.28 | -7.96 | -0.37 | 1793442 | | RRL | 8.08 | 8.14 | 7.52 | 7.58 | -7.79 | -0.64 | 2404067 | | MTH | 0.63 | 0.64 | 0.57 | 0.60 | -7.69 | -0.05 | 1667057 | |
|
