| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RIM | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1624581 | | LML | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 7640815 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | AHF | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 369837 | | 8CO | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 173298 | | IPD | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 454298 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | AQD | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 4756629 | | RHY | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 529505 | | AEI | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 489451 | | A3D | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 938708 | | APL | 0.17 | 0.17 | 0.17 | 0.17 | -15.00 | -0.03 | 1612 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | ENX | 0.27 | 0.28 | 0.24 | 0.24 | -14.29 | -0.04 | 332563 | | COI | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 3615397 | | S2R | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 1514054 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | MMI | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 3909450 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | AER | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 3187 | | ACU | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 90630 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | MBH | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 4408 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | AVA | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 429500 | | VGL | 2.26 | 2.29 | 2.07 | 2.07 | -10.00 | -0.23 | 21658 | | MX1 | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 613429 | | OIL | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 154664 | | KZR | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 2734973 | | SPN | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 40134 | | ATP | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 323568 | | TGN | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 1064209 | | CRS | 0.10 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 1012427 | | RCL | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 5000 | | SPA | 0.10 | 0.10 | 0.09 | 0.10 | -9.09 | -0.01 | 280717 | | TMG | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 5454127 | | ART | 0.34 | 0.35 | 0.32 | 0.33 | -8.33 | -0.03 | 199550 | | SPL | 0.35 | 0.37 | 0.33 | 0.34 | -8.11 | -0.03 | 967091 | | KTG | 4.62 | 4.63 | 4.28 | 4.28 | -7.96 | -0.37 | 1793442 | | LGP | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 229518 | | IBG | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 94543 | | AKM | 0.24 | 0.25 | 0.24 | 0.24 | -7.69 | -0.02 | 7366 | | EXP | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 120051 | | OKR | 0.15 | 0.15 | 0.12 | 0.13 | -7.14 | -0.01 | 2090044 | | MYG | 3.40 | 3.49 | 3.07 | 3.15 | -6.80 | -0.23 | 343308 | | LKE | 0.16 | 0.16 | 0.14 | 0.14 | -6.67 | -0.01 | 24620973 | |
|
