| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GLA | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 3629150 | | SLZ | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 2421684 | | LML | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 537525 | | MTB | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 247321 | | REZ | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 14735346 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | SMX | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 195000 | | WZR | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 2796857 | | NOV | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 79538 | | DCC | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 562109 | | ICE | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 844 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | ARD | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 4715765 | | MDI | 0.04 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 1583113 | | CLU | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 20122 | | AGE | 0.04 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 26517077 | | VBC | 0.23 | 0.23 | 0.20 | 0.20 | -16.67 | -0.04 | 297354 | | ASN | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 4142758 | | ZNO | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 42081 | | 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 | | GBR | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 4220175 | | KP2 | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 642941 | | AGY | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 12289228 | | SHO | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 944590 | | NOX | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 46314 | | EZZ | 1.20 | 1.20 | 1.04 | 1.08 | -13.60 | -0.17 | 74292 | | FGR | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 897520 | | 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 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | ABX | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 1237715 | | RRR | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 1529479 | | RNU | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 6815414 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | ORE | 2.72 | 2.72 | 2.36 | 2.45 | -12.50 | -0.35 | 821680 | | SHG | 0.26 | 0.26 | 0.23 | 0.23 | -11.54 | -0.03 | 203187 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | WWI | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 33435942 | | SKY | 0.17 | 0.17 | 0.16 | 0.16 | -11.11 | -0.02 | 1863733 | | CEL | 0.16 | 0.17 | 0.16 | 0.16 | -11.11 | -0.02 | 3481570 | | LKE | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 19038105 | | IME | 0.41 | 0.41 | 0.40 | 0.40 | -11.11 | -0.05 | 5225 | | 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 | | KZR | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 1526208 | | PEN | 0.71 | 0.72 | 0.66 | 0.66 | -10.81 | -0.08 | 3163421 | | MLX | 1.49 | 1.49 | 1.37 | 1.37 | -10.46 | -0.16 | 5670246 | | SSG | 1.49 | 1.50 | 1.38 | 1.38 | -10.39 | -0.16 | 280634 | | SLX | 6.50 | 6.60 | 6.04 | 6.04 | -10.12 | -0.68 | 1573414 | |
|
