| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TEM | 0.01 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 324905 | | RCR | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1330982 | | NRX | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 237375 | | APC | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 16482149 | | BKT | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1422045 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | DRE | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 15843056 | | JNO | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 195204 | | MRD | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 6715665 | | 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 | 91598 | | TZN | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 815253 | | DTZ | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 189060 | | NVA | 1.17 | 1.17 | 1.06 | 1.06 | -18.46 | -0.24 | 4070847 | | SRL | 7.62 | 7.62 | 6.06 | 6.32 | -17.71 | -1.36 | 780130 | | AQI | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 1213474 | | GED | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 516187 | | ACW | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 2480289 | | PNN | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 4297718 | | EXR | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 4692275 | | 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 | | CBL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 2061780 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | GML | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 1222951 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | TKM | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 394367 | | KFM | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 224781 | | VRX | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 588149 | | TRL | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 608543 | | 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 | | IDZ | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2044292 | | NVU | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 804152 | | PTX | 0.09 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 6269053 | | PAA | 0.17 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 882169 | | DEV | 0.19 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 2768544 | | SGQ | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 35193923 | | COB | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 6063353 | | IVZ | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 959131 | | E25 | 0.34 | 0.34 | 0.31 | 0.31 | -8.82 | -0.03 | 286606 | | HAS | 0.58 | 0.58 | 0.53 | 0.54 | -8.47 | -0.05 | 271301 | | 3DA | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 670517 | | CUE | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 127625 | | NSB | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 34404 | | KSN | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 1882480 | | CPN | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 1113457 | | SNG | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 1079289 | | KTG | 4.62 | 4.63 | 4.28 | 4.28 | -7.96 | -0.37 | 1793442 | | PEN | 0.50 | 0.51 | 0.47 | 0.48 | -7.69 | -0.04 | 2241628 | |
|
