| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NPM | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 4055714 | | GLA | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 3629150 | | AHF | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 111529 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | VRX | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 308372 | | PTX | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 89798 | | NMT | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 1701127 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | ACU | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 84505 | | 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 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | AII | 20.90 | 21.50 | 20.80 | 20.80 | -12.16 | -2.88 | 345557 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | SKO | 1.25 | 1.29 | 1.22 | 1.24 | -11.43 | -0.16 | 13090 | | GBE | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 686785 | | AKO | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 30000 | | TRM | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 1536 | | DEV | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 4082788 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | EXP | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 494821 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | EQX | 0.17 | 0.17 | 0.17 | 0.17 | -10.53 | -0.02 | 15377 | | SHO | 0.09 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 2050068 | | MGH | 4.66 | 4.68 | 4.34 | 4.59 | -8.38 | -0.42 | 17816812 | | PNN | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 1961945 | | CPN | 0.11 | 0.12 | 0.10 | 0.11 | -8.33 | -0.01 | 201685 | | KTG | 4.62 | 4.63 | 4.28 | 4.28 | -7.96 | -0.37 | 1793442 | | IBG | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 94543 | | TMG | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 17453083 | | JAN | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 51242 | | AKM | 0.24 | 0.24 | 0.24 | 0.24 | -7.69 | -0.02 | 26077 | | SKT | 2.88 | 2.88 | 2.63 | 2.66 | -7.64 | -0.22 | 5748 | | KAR | 2.06 | 2.07 | 1.88 | 1.91 | -7.28 | -0.15 | 14509995 | | EMH | 0.26 | 0.26 | 0.26 | 0.26 | -7.14 | -0.02 | 32146 | | OKR | 0.15 | 0.15 | 0.12 | 0.13 | -7.14 | -0.01 | 2090044 | | CMP | 0.28 | 0.29 | 0.28 | 0.28 | -6.67 | -0.02 | 45888 | | WCG | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 176990 | | BRK | 0.48 | 0.48 | 0.44 | 0.44 | -6.38 | -0.03 | 1001470 | | SOV | 0.16 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 306291 | | BKY | 0.48 | 0.48 | 0.45 | 0.45 | -6.25 | -0.03 | 50684 | | EPY | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 651471 | | MKL | 0.16 | 0.16 | 0.14 | 0.16 | -5.88 | -0.01 | 193733 | | BPT | 1.32 | 1.32 | 1.24 | 1.25 | -5.30 | -0.07 | 18314703 | | SMI | 0.78 | 0.80 | 0.74 | 0.74 | -5.13 | -0.04 | 3399899 | | PDZ | 0.19 | 0.19 | 0.19 | 0.19 | -5.00 | -0.01 | 26350 | | WMG | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 50000 | |
|
