| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TFL | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 22447 | | GLA | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 3629150 | | HIQ | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 182018 | | ATC | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 136365 | | RCP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 74662 | | DME | 0.06 | 0.06 | 0.06 | 0.06 | -25.00 | -0.02 | 60000 | | GRV | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 694411 | | CDX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 91722 | | AEG | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 237124 | | ORN | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 2258995 | | SOR | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 349772 | | BXN | 0.04 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 1284524 | | RTR | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 7400162 | | RHT | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 100000 | | AKG | 0.16 | 0.16 | 0.15 | 0.15 | -16.67 | -0.03 | 39194 | | MXO | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 534886 | | AQZ | 0.86 | 0.86 | 0.74 | 0.76 | -15.56 | -0.14 | 2021686 | | SFX | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 150396 | | PUA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 3801431 | | KNI | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 1927595 | | ABX | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 695655 | | BEM | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 487387 | | ING | 2.15 | 2.20 | 1.97 | 2.11 | -13.52 | -0.33 | 16845316 | | 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 | | TNG | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 341270 | | OGA | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 19000 | | AGY | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 3624795 | | MP1 | 10.56 | 10.78 | 9.56 | 9.65 | -11.79 | -1.29 | 3362020 | | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | | GNG | 4.99 | 4.99 | 4.57 | 4.65 | -11.26 | -0.59 | 646901 | | 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 | | LKE | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 5219231 | | LSA | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 523439 | | CXL | 1.19 | 1.19 | 1.03 | 1.05 | -11.02 | -0.13 | 1561288 | | LEX | 0.27 | 0.27 | 0.25 | 0.25 | -10.71 | -0.03 | 95579 | | MAF | 9.95 | 9.95 | 8.83 | 9.08 | -10.54 | -1.07 | 1147966 | | EXR | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 14394576 | | FRS | 0.61 | 0.61 | 0.55 | 0.56 | -9.68 | -0.06 | 7852172 | | OZM | 0.10 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 1102434 | | TLM | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 10182 | | 5GN | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 50053 | | IVR | 0.11 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 1119436 | | RHY | 0.20 | 0.21 | 0.20 | 0.20 | -9.09 | -0.02 | 600326 | | ZLD | 0.57 | 0.57 | 0.52 | 0.52 | -8.77 | -0.05 | 3480 | | MAM | 0.53 | 0.53 | 0.50 | 0.52 | -8.77 | -0.05 | 79524 | | CGS | 2.37 | 2.37 | 2.17 | 2.17 | -8.44 | -0.20 | 97226 | | EQR | 0.25 | 0.25 | 0.22 | 0.22 | -8.33 | -0.02 | 20469428 | | PNV | 1.01 | 1.07 | 0.90 | 0.92 | -8.00 | -0.08 | 8467874 | |
|
