| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TGIF | 0.01 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 73350 | | IAN | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 5218 | | ETI | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 3000 | | CAT | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 1500 | | 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 | | MJRX | 0.03 | 0.03 | 0.03 | 0.03 | -57.14 | -0.04 | 20000 | | JBR | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 6000 | | XBLK | 0.04 | 0.04 | 0.02 | 0.02 | -50.00 | -0.02 | 36057 | | NSHS | 0.02 | 0.02 | 0.02 | 0.02 | -50.00 | -0.02 | 1425 | | SPFY | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 5000 | | 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 | | GGLD | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 746000 | | MNG | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 1000 | | PKK | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 38000 | | TCF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 197000 | | 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 | | PBIT | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 165000 | | AFI | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 293026 | | TMED | 0.09 | 0.09 | 0.09 | 0.09 | -25.00 | -0.03 | 500 | | GRAY | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 3000 | | NPT | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 59550 | | FWM | 0.06 | 0.06 | 0.06 | 0.06 | -25.00 | -0.02 | 10500 | | BULL | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 2000 | | CME | 0.23 | 0.23 | 0.20 | 0.20 | -23.08 | -0.06 | 15018 | | JJJ-X | 0.14 | 0.14 | 0.14 | 0.14 | -22.22 | -0.04 | 6500 | | MOC | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 10468 | | CVGR | 0.10 | 0.10 | 0.08 | 0.08 | -20.00 | -0.02 | 76000 | | XTRX | 0.21 | 0.21 | 0.21 | 0.21 | -19.23 | -0.05 | 515 | | 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 | | MCL | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 2000 | | LLL | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 2000 | | NICO | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 5000 | | RGLD | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 10000 | | CXXI | 0.42 | 0.42 | 0.36 | 0.37 | -15.91 | -0.07 | 111240 | | PDO | 0.34 | 0.34 | 0.34 | 0.34 | -15.00 | -0.06 | 16500 | | JUSH | 0.76 | 0.76 | 0.51 | 0.64 | -14.67 | -0.11 | 452377 | | RKS | 0.80 | 0.82 | 0.71 | 0.71 | -14.46 | -0.12 | 340901 | | TRUL | 8.74 | 8.74 | 7.00 | 7.37 | -14.30 | -1.23 | 366431 | | CSI-U | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 12000 | | GTII | 8.90 | 9.15 | 7.96 | 8.00 | -13.89 | -1.29 | 337921 | | CMND | 1.87 | 1.87 | 1.60 | 1.60 | -12.57 | -0.23 | 1127 | | PRR | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 10000 | | IRV | 0.23 | 0.23 | 0.20 | 0.21 | -12.50 | -0.03 | 50400 | | EAT | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 230118 | | CL | 1.50 | 1.51 | 1.21 | 1.32 | -12.00 | -0.18 | 389475 | |
|
