| Symbol | Open | High | Low | Close | Percent | Change | Volume | | VEC | 43.63 | 44.11 | 43.12 | 43.92 | -99.71 | -14856.08 | 25743 | | TZR | 0.05 | 0.05 | 0.05 | 0.05 | -75.00 | -0.15 | 4500 | | SGMA | 4.23 | 4.30 | 4.17 | 4.18 | -63.65 | -7.32 | 12612 | | ATI | 0.04 | 0.04 | 0.03 | 0.03 | -62.50 | -0.05 | 620000 | | MDM | 0.03 | 0.03 | 0.02 | 0.02 | -50.00 | -0.02 | 2667 | | CZZ | 0.06 | 0.06 | 0.06 | 0.06 | -50.00 | -0.06 | 20500 | | VMY-H | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 4000 | | VVC | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 18100 | | NXO | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 127574 | | JRV | 0.00 | 0.01 | 0.00 | 0.01 | -50.00 | -0.01 | 21667 | | STUV | 0.28 | 0.28 | 0.17 | 0.18 | -45.45 | -0.15 | 198872 | | RAK | 0.10 | 0.11 | 0.09 | 0.10 | -37.50 | -0.06 | 4194678 | | AROW-P | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 40000 | | FUSE | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 1000 | | PCLO | 0.05 | 0.05 | 0.04 | 0.04 | -33.33 | -0.02 | 74615 | | FTEC | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 19000 | | BTT | 0.07 | 0.08 | 0.06 | 0.06 | -33.33 | -0.03 | 483000 | | NVT | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 8050 | | NNX | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 7250 | | CMO-H | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 2000 | | MTC | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 9000 | | GENX | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 80581 | | VDO-H | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 1000 | | TCO | 0.12 | 0.12 | 0.11 | 0.11 | -31.25 | -0.05 | 12222 | | ZENI-P | 0.07 | 0.07 | 0.07 | 0.07 | -30.00 | -0.03 | 3000 | | FBR-H | 0.08 | 0.08 | 0.08 | 0.08 | -27.27 | -0.03 | 19000 | | NGE | 0.11 | 0.11 | 0.11 | 0.11 | -26.67 | -0.04 | 0 | | RMD | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 58658 | | BST | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 2000 | | AF-P | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 10000 | | GEMC | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 2500 | | DELX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 187030 | | TES | 0.09 | 0.09 | 0.09 | 0.09 | -25.00 | -0.03 | 500 | | NED | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 53000 | | RMI | 0.12 | 0.12 | 0.12 | 0.12 | -25.00 | -0.04 | 10606 | | JJJJ-P | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 5000 | | BWLK | 0.04 | 0.04 | 0.02 | 0.03 | -25.00 | -0.01 | 763000 | | BGA | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 5000 | | PGV | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 15050 | | GGAU | 0.07 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 49890 | | AZR | 0.13 | 0.13 | 0.10 | 0.10 | -23.08 | -0.03 | 57704 | | PAC | 0.13 | 0.13 | 0.10 | 0.10 | -23.08 | -0.03 | 44000 | | NOCR | 0.14 | 0.14 | 0.11 | 0.11 | -21.43 | -0.03 | 179419 | | NIR | 0.24 | 0.24 | 0.19 | 0.19 | -20.83 | -0.05 | 3605 | | ARH | 0.56 | 0.57 | 0.47 | 0.47 | -20.34 | -0.12 | 566117 | | HAWK | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 15000 | | HCO-P | 0.08 | 0.08 | 0.08 | 0.08 | -20.00 | -0.02 | 2500 | | GLDN | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 370000 | | SAH | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 3000 | | PEI | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 837610 | |
|
