| Symbol | Open | High | Low | Close | Percent | Change | Volume | | IVZ | 0.06 | 0.06 | 0.04 | 0.06 | -57.14 | -0.08 | 102855001 | | FIN | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 637865 | | ACR | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 115360 | | BMG | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 12162694 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | IBX | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 1234967 | | AAJ | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 16619079 | | MML | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 1972289 | | SUH | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 497409 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | EQX | 0.19 | 0.19 | 0.16 | 0.16 | -20.00 | -0.04 | 180202 | | HOR | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 605159 | | RZI | 0.75 | 0.76 | 0.58 | 0.63 | -17.11 | -0.13 | 387467 | | HWK | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 7450221 | | EMP | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 357126 | | A3D | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 810872 | | PPL | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 4243050 | | LKE | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 13035331 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | SNS | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 1635059 | | LDX | 0.23 | 0.23 | 0.20 | 0.20 | -13.04 | -0.03 | 9075842 | | GML | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 4175894 | | VMT | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 14120 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | FZR | 0.16 | 0.16 | 0.16 | 0.16 | -11.11 | -0.02 | 10000 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | HCT | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 1709 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | SGR | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 10666406 | | FGR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2147995 | | AL3 | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 1277903 | | PLY | 0.28 | 0.29 | 0.27 | 0.27 | -10.00 | -0.03 | 119522 | | MBH | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 70447 | | NYR | 1.04 | 1.04 | 0.92 | 0.92 | -9.80 | -0.10 | 674641 | | PIQ | 0.73 | 0.73 | 0.65 | 0.65 | -9.72 | -0.07 | 806187 | | SMI | 1.05 | 1.07 | 1.00 | 1.06 | -9.40 | -0.11 | 4129248 | | BWF | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 27083 | | AGY | 0.12 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 8474217 | | DEM | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 868057 | | CRS | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 2974441 | | FUN | 0.12 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 863151 | | M7T | 0.42 | 0.43 | 0.40 | 0.41 | -8.89 | -0.04 | 738638 | | AR3 | 0.22 | 0.23 | 0.20 | 0.21 | -8.70 | -0.02 | 1839242 | | 360 | 31.50 | 31.74 | 30.33 | 30.87 | -8.64 | -2.92 | 2071898 | | APX | 1.20 | 1.22 | 1.09 | 1.09 | -8.40 | -0.10 | 7266451 | |
|
