| Symbol | Open | High | Low | Close | Percent | Change | Volume | | M2M | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1871503 | | HIO | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 499818 | | GLA | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 3629150 | | NOR | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 498452 | | AMS | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 168596 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | CXZ | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 138888 | | SDV | 0.34 | 0.34 | 0.23 | 0.24 | -29.41 | -0.10 | 1961284 | | COS | 0.34 | 0.34 | 0.24 | 0.24 | -29.41 | -0.10 | 1512977 | | JNO | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 30992 | | EMU | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 28000 | | QEM | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 564603 | | GSN | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 262625 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | CBY | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 240000 | | TIA | 0.26 | 0.26 | 0.26 | 0.26 | -23.53 | -0.08 | 49238 | | FWD | 2.36 | 2.36 | 2.02 | 2.03 | -20.70 | -0.53 | 2053291 | | HMX | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 189110 | | ABY | 0.62 | 0.63 | 0.50 | 0.51 | -17.74 | -0.11 | 1546302 | | MME | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 366668 | | CLU | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 2759 | | SND | 0.94 | 0.94 | 0.78 | 0.79 | -15.96 | -0.15 | 179669 | | AUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 191335 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | VRS | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 332524 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | SCP | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 22600 | | CUE | 0.13 | 0.13 | 0.12 | 0.12 | -14.29 | -0.02 | 2014369 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | SIO | 0.14 | 0.14 | 0.14 | 0.14 | -12.50 | -0.02 | 8013 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | CTP | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 506219 | | 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 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | GAP | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 171675 | | FUN | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 351445 | | RRR | 0.08 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 766118 | | OIL | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 122119 | | TRM | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 12533 | | 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 | | DMP | 20.50 | 20.71 | 18.13 | 19.27 | -11.08 | -2.40 | 2541065 | | AER | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 400000 | | PGC | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 5844562 | | ARN | 0.42 | 0.43 | 0.38 | 0.38 | -9.52 | -0.04 | 450023 | | PPK | 0.41 | 0.41 | 0.38 | 0.39 | -9.30 | -0.04 | 62190 | | VBC | 0.22 | 0.22 | 0.18 | 0.20 | -9.09 | -0.02 | 65040 | | CCX | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 21483 | | WMG | 0.22 | 0.23 | 0.20 | 0.20 | -9.09 | -0.02 | 174240 | |
|
