| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ABT | 5.70 | 5.70 | 4.80 | 5.00 | -13.49 | -0.78 | 34607 | | NODL | 0.24 | 0.25 | 0.20 | 0.23 | -11.54 | -0.03 | 3301049 | | HAVI | 1.60 | 1.60 | 1.40 | 1.48 | -7.50 | -0.12 | 382356 | | OBSRV | 1.45 | 1.45 | 1.20 | 1.34 | -6.94 | -0.10 | 113491 | | HYPRO | 3.65 | 3.98 | 3.65 | 3.70 | -6.57 | -0.26 | 82992 | | AFG | 154.80 | 154.80 | 147.00 | 147.20 | -6.36 | -10.00 | 52769 | | ULTI | 2.17 | 2.17 | 2.00 | 2.05 | -5.96 | -0.13 | 322195 | | PSE | 3.98 | 4.06 | 3.81 | 3.81 | -5.69 | -0.23 | 1988 | | IOX | 1.63 | 1.64 | 1.56 | 1.56 | -5.45 | -0.09 | 6546 | | SACAM | 15.00 | 15.80 | 14.90 | 15.70 | -5.42 | -0.90 | 11672 | | PCIB | 1.98 | 1.98 | 1.76 | 1.76 | -5.38 | -0.10 | 122210 | | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | | LIFE | 8.00 | 8.00 | 7.12 | 7.68 | -4.95 | -0.40 | 71511 | | ALNG | 2.60 | 2.67 | 2.50 | 2.56 | -4.83 | -0.13 | 257052 | | HEX | 18.00 | 18.46 | 17.14 | 17.14 | -4.78 | -0.86 | 3507010 | | AFK | 133.00 | 133.00 | 127.50 | 130.00 | -4.41 | -6.00 | 9819 | | SCANA | 1.68 | 1.76 | 1.60 | 1.66 | -4.05 | -0.07 | 1189222 | | AGLX | 24.75 | 24.75 | 23.70 | 24.00 | -4.00 | -1.00 | 45247 | | AGAS | 3.69 | 3.69 | 3.49 | 3.49 | -3.86 | -0.14 | 232928 | | EMGS | 1.86 | 1.87 | 1.71 | 1.77 | -3.80 | -0.07 | 42385 | | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | | ROM | 2.08 | 2.12 | 2.08 | 2.10 | -2.78 | -0.06 | 1460 | | PROXI | 3.37 | 3.42 | 3.23 | 3.31 | -2.65 | -0.09 | 109379 | | CAMBI | 18.25 | 18.25 | 17.80 | 18.00 | -2.44 | -0.45 | 23265 | | OTEC | 11.00 | 11.00 | 10.65 | 10.80 | -2.26 | -0.25 | 420602 | | BRA | 9.58 | 9.80 | 9.40 | 9.40 | -2.08 | -0.20 | 1125 | | GIG | 23.50 | 23.80 | 23.00 | 23.25 | -1.90 | -0.45 | 9416 | | NEXT | 5.10 | 5.18 | 5.10 | 5.18 | -1.89 | -0.10 | 11267 | | TRVX | 0.58 | 0.58 | 0.56 | 0.57 | -1.72 | -0.01 | 180503 | | NANOV | 1.19 | 1.20 | 1.15 | 1.16 | -1.69 | -0.02 | 269936 | | SRBNK | 145.00 | 145.40 | 142.80 | 142.80 | -1.65 | -2.40 | 122198 | | QEC | 1.91 | 1.91 | 1.85 | 1.87 | -1.58 | -0.03 | 1038891 | | POL | 70.00 | 70.00 | 63.00 | 69.50 | -1.42 | -1.00 | 23886 | | MPCES | 9.78 | 9.78 | 9.76 | 9.76 | -1.41 | -0.14 | 5000 | | AMSC | 1.46 | 1.50 | 1.44 | 1.44 | -1.37 | -0.02 | 1196605 | | LYTIX | 7.78 | 7.80 | 7.10 | 7.60 | -1.30 | -0.10 | 384746 | | ARCH | 24.00 | 24.00 | 22.75 | 23.10 | -1.28 | -0.30 | 151667 | | INSTA | 2.39 | 2.39 | 2.33 | 2.36 | -1.26 | -0.03 | 893749 | | ZAP | 20.50 | 21.30 | 20.50 | 20.75 | -1.19 | -0.25 | 469719 | | NORTH | 2.64 | 2.69 | 2.63 | 2.63 | -1.13 | -0.03 | 71634 | | SOFF | 41.00 | 41.25 | 39.65 | 40.00 | -1.11 | -0.45 | 356682 | | 5PG | 0.93 | 0.93 | 0.91 | 0.92 | -1.08 | -0.01 | 62808 | | RANA | 71.00 | 71.00 | 69.10 | 69.80 | -0.85 | -0.60 | 55530 | | PHLY | 12.00 | 12.00 | 12.00 | 12.00 | -0.83 | -0.10 | 28150 | | OLT | 251.00 | 252.00 | 245.00 | 248.00 | -0.80 | -2.00 | 45235 | | NOL | 6.27 | 6.35 | 5.70 | 6.35 | -0.78 | -0.05 | 452584 | | AQUA | 12.80 | 12.85 | 12.70 | 12.80 | -0.78 | -0.10 | 48398 | | MORG | 104.30 | 104.98 | 102.50 | 102.50 | -0.77 | -0.80 | 46245 | | SAGA | 1.32 | 1.34 | 1.32 | 1.32 | -0.75 | -0.01 | 811264 | | SKAND | 1.57 | 1.57 | 1.40 | 1.50 | -0.66 | -0.01 | 215866 | |
|
