| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CCC | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 10000 | | PUMP | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 35000 | | 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 | | CNTR | 0.03 | 0.03 | 0.02 | 0.02 | -60.00 | -0.03 | 32500 | | MJRX | 0.02 | 0.04 | 0.02 | 0.03 | -57.14 | -0.04 | 57000 | | XBLK | 0.04 | 0.04 | 0.02 | 0.02 | -50.00 | -0.02 | 36057 | | BYT | 0.16 | 0.16 | 0.11 | 0.12 | -42.86 | -0.09 | 8183 | | IMCC | 9.70 | 9.70 | 4.94 | 5.10 | -40.00 | -3.40 | 46887 | | PKK | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 38000 | | GPK | 0.08 | 0.08 | 0.08 | 0.08 | -33.33 | -0.04 | 24500 | | 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 | | KBEV | 0.16 | 0.16 | 0.10 | 0.12 | -25.00 | -0.04 | 91699 | | TRG | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 2000 | | 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 | | RAMM | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 29000 | | SGRO | 0.10 | 0.10 | 0.08 | 0.08 | -20.00 | -0.02 | 37000 | | 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 | | LUX | 0.05 | 0.06 | 0.04 | 0.05 | -16.67 | -0.01 | 154500 | | EPIC | 0.20 | 0.20 | 0.20 | 0.20 | -16.67 | -0.04 | 3200 | | 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 | | GOCO | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 216000 | | CMND | 1.87 | 1.87 | 1.60 | 1.60 | -12.57 | -0.23 | 1127 | | EAT | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 230118 | | TMED | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 44980 | | ORGN | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 1400 | | LNK | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 2023 | | MXT | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 5000 | | CME | 0.28 | 0.28 | 0.25 | 0.25 | -10.71 | -0.03 | 14400 | | VRNO | 5.34 | 5.59 | 5.01 | 5.01 | -10.22 | -0.57 | 51427 | | VEGN | 0.08 | 0.09 | 0.08 | 0.09 | -10.00 | -0.01 | 131302 | | IBAT | 0.36 | 0.40 | 0.36 | 0.36 | -10.00 | -0.04 | 10000 | | 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 | | CFE | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 144586 | | GCP | 0.23 | 0.23 | 0.23 | 0.23 | -8.00 | -0.02 | 5500 | | WUC | 0.48 | 0.52 | 0.47 | 0.47 | -7.84 | -0.04 | 2579376 | | XTRX | 0.24 | 0.24 | 0.24 | 0.24 | -7.69 | -0.02 | 700 | | BIOV | 0.26 | 0.27 | 0.25 | 0.25 | -7.41 | -0.02 | 43333 | | ARM | 0.26 | 0.26 | 0.26 | 0.26 | -7.14 | -0.02 | 3000 | | ULTH | 0.29 | 0.29 | 0.26 | 0.26 | -7.14 | -0.02 | 31799 | | PDO | 0.41 | 0.41 | 0.40 | 0.40 | -6.98 | -0.03 | 69610 | | SWIS | 0.32 | 0.32 | 0.30 | 0.30 | -6.25 | -0.02 | 97996 | | DWR | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 33058 | | PLNT | 0.19 | 0.19 | 0.18 | 0.19 | -5.00 | -0.01 | 15620 | | IRV | 0.23 | 0.23 | 0.22 | 0.22 | -4.35 | -0.01 | 88533 | |
|
