| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TMS | 0.01 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 950000 | | GLA | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 3629150 | | HIO | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 2544305 | | ARD | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 5751958 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | GSN | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 1368519 | | GRV | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 107105 | | DTZ | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 62857 | | ACW | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 3536862 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | POD | 0.04 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 1360300 | | MX1 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 443230 | | EYE | 0.12 | 0.12 | 0.11 | 0.11 | -15.38 | -0.02 | 559203 | | LDX | 0.25 | 0.25 | 0.22 | 0.22 | -15.38 | -0.04 | 12966324 | | PCK | 0.20 | 0.20 | 0.17 | 0.17 | -15.00 | -0.03 | 172330 | | RNU | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 1475005 | | ABX | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 789263 | | 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 | | SSH | 0.14 | 0.14 | 0.13 | 0.13 | -13.33 | -0.02 | 197312 | | ASH | 0.21 | 0.21 | 0.20 | 0.20 | -13.04 | -0.03 | 23227 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | VMT | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 302659 | | TNY | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 122560 | | WNX | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 158144 | | TLM | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 72516 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | RCL | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 26827 | | 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 | | CRS | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 3286259 | | NSB | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 125949 | | IVX | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 7 | | CAT | 3.31 | 3.38 | 2.90 | 2.99 | -12.32 | -0.42 | 2776154 | | PLY | 0.26 | 0.26 | 0.23 | 0.23 | -11.54 | -0.03 | 89354 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | KSN | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 767266 | | GBR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 6976212 | | OZM | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 935560 | | CCX | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 218882 | | NTD | 0.17 | 0.17 | 0.15 | 0.16 | -11.11 | -0.02 | 29429 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | GSS | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 84306 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | 4DX | 6.10 | 6.10 | 5.48 | 5.64 | -10.19 | -0.64 | 7026082 | | MKR | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 25965360 | | AL3 | 0.19 | 0.19 | 0.18 | 0.18 | -10.00 | -0.02 | 1693611 | | PGO | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 1750921 | | DEM | 0.09 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 79365 | | BDX | 0.09 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 104149 | |
|
