| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SRJ | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 322820 | | CNJ | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 2821261 | | MHC | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 306263 | | AZI | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 1005824 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | IR1 | 0.22 | 0.22 | 0.17 | 0.17 | -26.09 | -0.06 | 1932482 | | HIO | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 4184174 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | BOE | 1.33 | 1.33 | 1.07 | 1.18 | -24.36 | -0.38 | 45018189 | | RHT | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 20356 | | OZM | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 15456 | | PGC | 0.25 | 0.25 | 0.22 | 0.22 | -15.38 | -0.04 | 1811650 | | BTC | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 20000 | | AUA | 0.06 | 0.06 | 0.05 | 0.06 | -14.29 | -0.01 | 543719 | | KEY | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 98473 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | PVE | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 50400 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | PVL | 0.14 | 0.15 | 0.14 | 0.14 | -12.50 | -0.02 | 260708 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | GML | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 433100 | | 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 | | BPM | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 420886 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | IVR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 12926384 | | BDG | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 56288 | | NVU | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 995300 | | NTD | 0.26 | 0.27 | 0.24 | 0.24 | -11.11 | -0.03 | 24872 | | PNN | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 3767458 | | IVX | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 429235 | | RWL | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 173941 | | 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 | | STN | 0.57 | 0.57 | 0.50 | 0.51 | -10.53 | -0.06 | 2159395 | | MBH | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 128024 | | TGM | 0.19 | 0.19 | 0.18 | 0.18 | -10.00 | -0.02 | 429579 | | CBE | 0.09 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 2382681 | | LDR | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 90659 | | EQX | 0.18 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 208396 | | PUR | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 741740 | | AQI | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 12278806 | | TNY | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 74828 | | PCK | 0.30 | 0.30 | 0.28 | 0.28 | -9.68 | -0.03 | 108011 | | WNX | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 125536 | | BMN | 3.07 | 3.13 | 2.85 | 2.90 | -8.52 | -0.27 | 1228447 | | GWR | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 255395 | | FEX | 0.48 | 0.48 | 0.44 | 0.44 | -8.33 | -0.04 | 2191236 | | MEU | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 2117906 | |
|
