| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1AD | 0.01 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 1587653 | | NTI | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1083674 | | SRJ | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1796306 | | AZI | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 3127411 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | MBK | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 815019 | | SMX | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 714050 | | OSX | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 30727005 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | N1H | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 100000 | | AEI | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 139913 | | CTP | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 166877 | | RML | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 38829212 | | BTN | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 122945 | | KP2 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 65763 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | AMO | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 149123 | | 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 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | AQD | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 4421168 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | KGD | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2066489 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | WSI | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 150000 | | AKO | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 268280 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | WNX | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 19654 | | DBF | 0.87 | 0.87 | 0.77 | 0.77 | -10.47 | -0.09 | 186350 | | RWL | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 8348 | | M7T | 0.49 | 0.50 | 0.43 | 0.45 | -10.00 | -0.05 | 1266829 | | SCP | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 8000 | | OEQ | 0.19 | 0.19 | 0.18 | 0.18 | -10.00 | -0.02 | 3000 | | AS1 | 0.11 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 38472750 | | TLM | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 1028727 | | HZN | 0.20 | 0.21 | 0.20 | 0.20 | -9.09 | -0.02 | 1147533 | | CYM | 0.54 | 0.56 | 0.52 | 0.53 | -8.62 | -0.05 | 2437535 | | NWSLV | 38.00 | 38.00 | 38.00 | 38.00 | -8.43 | -3.50 | 46 | | CPN | 0.12 | 0.12 | 0.10 | 0.11 | -8.33 | -0.01 | 443803 | | KTG | 4.62 | 4.63 | 4.28 | 4.28 | -7.96 | -0.37 | 1793442 | | GC1 | 0.52 | 0.52 | 0.48 | 0.48 | -7.69 | -0.04 | 94973 | | BMM | 0.12 | 0.14 | 0.12 | 0.12 | -7.69 | -0.01 | 392844 | | IBG | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 94543 | | CCX | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 234764 | | EXP | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 163485 | | BOT | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 1484673 | | OKR | 0.15 | 0.15 | 0.12 | 0.13 | -7.14 | -0.01 | 2090044 | | ATX | 0.14 | 0.14 | 0.12 | 0.13 | -7.14 | -0.01 | 927078 | |
|
