| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | ZWM | 146.00 | 146.00 | 146.00 | 146.00 | -18.89 | -34.00 | 15 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | ASWN | 0.61 | 0.65 | 0.60 | 0.65 | -7.14 | -0.05 | 3590 | | EVE | 0.78 | 0.83 | 0.78 | 0.78 | -7.14 | -0.06 | 5141 | | SREN | 132.60 | 132.60 | 128.05 | 129.45 | -6.53 | -9.05 | 3954122 | | GAM | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 227996 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | ZUBN | 46.40 | 47.20 | 46.40 | 46.40 | -3.33 | -1.60 | 229 | | ADEN | 22.40 | 22.60 | 21.94 | 21.96 | -3.00 | -0.68 | 730251 | | STRN | 19.40 | 19.40 | 19.40 | 19.40 | -3.00 | -0.60 | 591 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | STGN | 30.00 | 30.10 | 29.20 | 29.20 | -2.67 | -0.80 | 3476 | | GMI | 220.00 | 220.00 | 220.00 | 220.00 | -2.65 | -6.00 | 16 | | LEHN | 320.00 | 325.00 | 315.00 | 315.00 | -2.63 | -8.50 | 3931 | | VACN | 400.00 | 400.00 | 391.00 | 391.00 | -2.62 | -10.50 | 78065 | | CALN | 12.26 | 12.26 | 11.82 | 12.00 | -2.60 | -0.32 | 2896 | | HLEE | 7.60 | 7.60 | 7.60 | 7.60 | -2.56 | -0.20 | 9 | | LISN | 119600.00 | 119600.00 | 116800.00 | 116800.00 | -2.34 | -2800.00 | 178 | | GAV | 173.50 | 173.50 | 166.00 | 168.00 | -2.33 | -4.00 | 232 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | SNBN | 3650.00 | 3650.00 | 3590.00 | 3640.00 | -2.15 | -80.00 | 32 | | MTG | 40.05 | 40.10 | 39.05 | 39.20 | -2.12 | -0.85 | 4495 | | HBLN | 4000.00 | 4000.00 | 3980.00 | 3980.00 | -1.97 | -80.00 | 11 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | MOBN | 357.50 | 357.50 | 350.00 | 351.50 | -1.68 | -6.00 | 18700 | | LMN | 12.10 | 12.10 | 11.95 | 11.95 | -1.65 | -0.20 | 8243 | | ALSN | 222.50 | 222.50 | 215.00 | 215.50 | -1.60 | -3.50 | 13260 | | MCHN | 3.15 | 3.15 | 3.10 | 3.10 | -1.59 | -0.05 | 9926 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | LISP | 11800.00 | 11810.00 | 11580.00 | 11640.00 | -1.44 | -170.00 | 1645 | | COTN | 222.00 | 223.00 | 218.80 | 218.80 | -1.44 | -3.20 | 19520 | | CFT | 286.00 | 288.00 | 285.00 | 286.00 | -1.38 | -4.00 | 3550 | | LEON | 13.64 | 14.14 | 13.50 | 13.58 | -1.31 | -0.18 | 108265 | | ALLN | 200.00 | 200.00 | 196.60 | 197.40 | -1.30 | -2.60 | 22178 | | NWRN | 18.58 | 18.70 | 18.10 | 18.28 | -1.30 | -0.24 | 49270 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | LOGN | 96.36 | 96.36 | 94.44 | 94.60 | -1.27 | -1.22 | 422868 | | KURN | 31.14 | 31.32 | 30.48 | 30.64 | -1.23 | -0.38 | 68378 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | MIKN | 21.00 | 21.00 | 20.70 | 20.70 | -1.19 | -0.25 | 26859 | | BELL | 224.50 | 224.50 | 220.00 | 222.00 | -1.11 | -2.50 | 1408 | | VBSN | 138.00 | 138.00 | 136.00 | 136.00 | -1.09 | -1.50 | 89 | |
|
