| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SVY | 0.01 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 723142 | | GLA | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 3629150 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | CMD | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 374834 | | VR8 | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 2157517 | | MHC | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 63000 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | PKD | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 168766 | | HFR | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 584739 | | RTR | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 716592 | | MAG | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 162398 | | WNX | 0.13 | 0.13 | 0.13 | 0.13 | -18.75 | -0.03 | 5543 | | SPN | 0.20 | 0.20 | 0.18 | 0.18 | -18.18 | -0.04 | 21911 | | AQD | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 43308008 | | TMB | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 641483 | | OEC | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 20770 | | IMA | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 556132 | | S2R | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 159571 | | 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 | | BCC | 0.15 | 0.15 | 0.14 | 0.14 | -12.50 | -0.02 | 494152 | | 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 | | ZGL | 0.14 | 0.14 | 0.14 | 0.14 | -12.50 | -0.02 | 52273 | | ABX | 0.07 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 922169 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | CKA | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 367445 | | 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 | | 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 | | RRR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 620870 | | IME | 0.40 | 0.40 | 0.40 | 0.40 | -11.11 | -0.05 | 18000 | | AR9 | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 734125 | | RWL | 0.16 | 0.16 | 0.16 | 0.16 | -11.11 | -0.02 | 361644 | | MX1 | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 252088 | | FUN | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 276524 | | CY5 | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 1179042 | | AUA | 0.10 | 0.10 | 0.08 | 0.09 | -10.00 | -0.01 | 1539916 | | CVN | 0.09 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 2493636 | | TLM | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 190806 | | MTH | 0.40 | 0.41 | 0.39 | 0.40 | -9.09 | -0.04 | 1290076 | | S66 | 0.22 | 0.22 | 0.19 | 0.20 | -9.09 | -0.02 | 145359 | | VBC | 0.20 | 0.21 | 0.20 | 0.20 | -9.09 | -0.02 | 87219 | | LPE | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 25538 | | ALC | 0.10 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 738810 | | MME | 0.10 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 415530 | | PNN | 0.10 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 168060 | | BOT | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 3946757 | | CST | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 295984 | |
|
