| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ETI | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 3000 | | AWR | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 5000 | | GTG | 0.40 | 0.40 | 0.36 | 0.37 | -97.30 | -0.36 | 18740 | | CODE | 1.74 | 2.20 | 1.20 | 1.20 | -65.12 | -2.24 | 42577 | | CCC | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1208085 | | JBR | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 6000 | | NSHS | 0.02 | 0.02 | 0.02 | 0.02 | -50.00 | -0.02 | 1425 | | SOL | 0.03 | 0.04 | 0.02 | 0.02 | -50.00 | -0.02 | 6590200 | | XBLK | 0.04 | 0.04 | 0.02 | 0.02 | -50.00 | -0.02 | 36057 | | IMCC | 9.70 | 9.70 | 4.94 | 5.10 | -40.00 | -3.40 | 46887 | | EPIC | 0.22 | 0.22 | 0.22 | 0.22 | -38.89 | -0.14 | 1000 | | RGLD | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 12000 | | EOM | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 184000 | | PKK | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 38000 | | RAMM | 0.06 | 0.06 | 0.06 | 0.06 | -33.33 | -0.03 | 317435 | | BTC-PA | 2.40 | 2.40 | 2.40 | 2.40 | -31.43 | -1.10 | 440 | | BBT | 0.30 | 0.30 | 0.30 | 0.30 | -28.57 | -0.12 | 2243 | | FWM | 0.06 | 0.06 | 0.06 | 0.06 | -25.00 | -0.02 | 10500 | | KBEV | 0.16 | 0.16 | 0.10 | 0.12 | -25.00 | -0.04 | 91699 | | NPT | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 59550 | | AFI | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 293026 | | JJJ-X | 0.14 | 0.14 | 0.14 | 0.14 | -22.22 | -0.04 | 6500 | | PSYG | 0.11 | 0.11 | 0.11 | 0.11 | -21.43 | -0.03 | 5999 | | NICO | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 5000 | | CDN | 0.25 | 0.25 | 0.20 | 0.20 | -20.00 | -0.05 | 30002 | | XTRX | 0.21 | 0.21 | 0.21 | 0.21 | -19.23 | -0.05 | 515 | | PDO | 0.28 | 0.28 | 0.28 | 0.28 | -17.65 | -0.06 | 1825 | | TEMP | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 1000 | | LUX | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 166144 | | RAYN | 0.33 | 0.33 | 0.30 | 0.30 | -16.67 | -0.06 | 7500 | | LLL | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 2000 | | PBIT | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 242360 | | CPTR | 0.22 | 0.22 | 0.22 | 0.22 | -15.38 | -0.04 | 1670 | | RKS | 0.80 | 0.82 | 0.71 | 0.71 | -14.46 | -0.12 | 340901 | | CSI-U | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 12000 | | CMND | 1.87 | 1.87 | 1.60 | 1.60 | -12.57 | -0.23 | 1127 | | PHRM | 0.15 | 0.15 | 0.14 | 0.14 | -12.50 | -0.02 | 26500 | | EAT | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 230118 | | RKL | 0.06 | 0.07 | 0.06 | 0.07 | -12.50 | -0.01 | 30000 | | CL | 1.15 | 1.18 | 0.89 | 0.99 | -11.61 | -0.13 | 1503835 | | MXT | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 5000 | | LNK | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 2023 | | RISE | 0.25 | 0.25 | 0.25 | 0.25 | -10.71 | -0.03 | 2000 | | VRNO | 5.34 | 5.59 | 5.01 | 5.01 | -10.22 | -0.57 | 51427 | | IBAT | 0.36 | 0.40 | 0.36 | 0.36 | -10.00 | -0.04 | 10000 | | VEGN | 0.08 | 0.09 | 0.08 | 0.09 | -10.00 | -0.01 | 131302 | | TMAS | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 105916 | | BILZ | 0.57 | 0.57 | 0.55 | 0.55 | -9.84 | -0.06 | 4649 | | WTER | 0.22 | 0.30 | 0.20 | 0.20 | -9.09 | -0.02 | 18031 | | USGD | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 244000 | |
|
