| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MEM | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 400803 | | ADR | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 50000 | | LSR | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 14531586 | | CD2 | 0.51 | 0.52 | 0.49 | 0.50 | -40.48 | -0.34 | 1362442 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | EPM | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 6526635 | | HWK | 0.06 | 0.06 | 0.04 | 0.04 | -33.33 | -0.02 | 25180729 | | IPD | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 81378464 | | RTG | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 1735855 | | DXN | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 3810325 | | MRD | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 25047948 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | CXU | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 6730114 | | M3M | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 1356308 | | 8CO | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 1228346 | | BMM | 0.14 | 0.14 | 0.10 | 0.10 | -23.08 | -0.03 | 431418 | | RIE | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 229401 | | IDA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 4247371 | | TMG | 0.20 | 0.20 | 0.16 | 0.16 | -20.00 | -0.04 | 47477417 | | GSN | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 5008649 | | GNM | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 2265499 | | EYE | 0.20 | 0.20 | 0.16 | 0.16 | -20.00 | -0.04 | 1174425 | | ICE | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 228945 | | 3DP | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 590764 | | SGQ | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 59568193 | | MGT | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 342416 | | IMA | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 2114914 | | IVZ | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 23223465 | | LPE | 0.11 | 0.11 | 0.10 | 0.10 | -16.67 | -0.02 | 78 | | TLM | 0.10 | 0.10 | 0.10 | 0.10 | -16.67 | -0.02 | 418499 | | CR1 | 0.18 | 0.18 | 0.16 | 0.16 | -15.79 | -0.03 | 101498 | | NUC | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 50506 | | ASN | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 5061894 | | 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 | | ILU | 6.32 | 6.41 | 5.36 | 5.55 | -14.09 | -0.91 | 19315704 | | WMG | 0.29 | 0.29 | 0.24 | 0.25 | -13.79 | -0.04 | 319644 | | OBM | 1.69 | 1.70 | 1.35 | 1.45 | -13.69 | -0.23 | 21494677 | | EUR | 0.28 | 0.29 | 0.24 | 0.26 | -13.33 | -0.04 | 26731492 | | CXL | 1.39 | 1.41 | 1.20 | 1.22 | -12.86 | -0.18 | 1252198 | | GLN | 0.42 | 0.42 | 0.39 | 0.41 | -12.77 | -0.06 | 19020326 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | GML | 0.07 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 2170130 | | 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 | | MAT | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 3089218 | | MSR | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 590926 | | S2R | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 1106390 | | NSB | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 384991 | | AUA | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 357506 | |
|
