| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BNG | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 20000 | | MOZ | 0.16 | 0.16 | 0.16 | 0.16 | -80.25 | -0.65 | 62846 | | PPR | 0.02 | 0.04 | 0.02 | 0.02 | -33.33 | -0.01 | 120283 | | CNT | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 4000 | | APS | 0.24 | 0.36 | 0.19 | 0.27 | -20.59 | -0.07 | 346551 | | TMD | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 117220 | | ASND | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 303000 | | BKI | 0.09 | 0.09 | 0.08 | 0.08 | -20.00 | -0.02 | 191332 | | CRWN | 1.12 | 1.12 | 1.05 | 1.05 | -17.32 | -0.22 | 400 | | CWEB-WR | 0.10 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 8269 | | GTMS | 1.08 | 1.08 | 0.97 | 0.97 | -15.65 | -0.18 | 0 | | WM | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 272899 | | LABS | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 260909 | | BU | 0.14 | 0.14 | 0.11 | 0.13 | -13.33 | -0.02 | 480260 | | PNC-B | 1.28 | 1.28 | 1.20 | 1.20 | -11.76 | -0.16 | 240 | | AQA | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 68000 | | RET-A | 1.68 | 1.70 | 1.35 | 1.43 | -10.62 | -0.17 | 331640 | | AVNT | 0.56 | 0.64 | 0.53 | 0.53 | -10.17 | -0.06 | 36959 | | LEV | 0.32 | 0.32 | 0.28 | 0.29 | -9.38 | -0.03 | 807946 | | MAW | 0.35 | 0.36 | 0.34 | 0.34 | -8.11 | -0.03 | 101500 | | HOT-U | 0.36 | 0.36 | 0.36 | 0.36 | -7.69 | -0.03 | 4500 | | TRL | 0.28 | 0.28 | 0.23 | 0.24 | -7.69 | -0.02 | 239300 | | IFA | 1.13 | 1.13 | 1.10 | 1.10 | -7.56 | -0.09 | 25515 | | HOT-UN | 0.54 | 0.54 | 0.48 | 0.51 | -7.27 | -0.04 | 531601 | | KLS | 0.14 | 0.15 | 0.12 | 0.13 | -7.14 | -0.01 | 34289 | | BOS | 4.07 | 4.07 | 3.93 | 3.95 | -6.62 | -0.28 | 11648 | | TML | 0.90 | 0.92 | 0.84 | 0.86 | -6.52 | -0.06 | 113466 | | FLOW | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 17920 | | ADCO | 0.17 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 15300 | | RFP | 30.95 | 31.11 | 28.41 | 29.43 | -5.76 | -1.80 | 300425 | | S | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 41746 | | WRG | 2.70 | 2.70 | 2.58 | 2.58 | -5.49 | -0.15 | 1106 | | CNE | 3.88 | 4.14 | 3.80 | 3.85 | -5.41 | -0.22 | 112524 | | GENM | 0.20 | 0.20 | 0.18 | 0.18 | -5.26 | -0.01 | 321904 | | MSV | 0.18 | 0.18 | 0.18 | 0.18 | -5.26 | -0.01 | 21300 | | BRY | 0.21 | 0.21 | 0.19 | 0.19 | -5.00 | -0.01 | 12751 | | GGD | 1.27 | 1.29 | 1.18 | 1.20 | -4.76 | -0.06 | 5262800 | | TVA-B | 1.00 | 1.00 | 1.00 | 1.00 | -4.76 | -0.05 | 100 | | ITH | 0.65 | 0.65 | 0.60 | 0.60 | -4.76 | -0.03 | 33800 | | TV | 0.20 | 0.20 | 0.20 | 0.20 | -4.76 | -0.01 | 0 | | SBN | 2.63 | 2.63 | 2.63 | 2.63 | -4.36 | -0.12 | 600 | | ANX | 0.46 | 0.46 | 0.42 | 0.44 | -4.35 | -0.02 | 43947 | | SOT-UN | 0.48 | 0.49 | 0.46 | 0.46 | -4.17 | -0.02 | 55278 | | QEC | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 25000 | | TI | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 12570 | | MPC | 5.44 | 5.44 | 5.30 | 5.30 | -3.99 | -0.22 | 400 | | MXG | 5.09 | 5.09 | 4.91 | 4.94 | -3.89 | -0.20 | 33138 | | CEE | 2.56 | 2.56 | 2.48 | 2.48 | -3.88 | -0.10 | 5300 | | PMN | 6.49 | 6.49 | 5.98 | 6.00 | -3.85 | -0.24 | 19701 | | EDT | 0.52 | 0.52 | 0.50 | 0.50 | -3.85 | -0.02 | 338903 | |
|
