| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | 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 | | LECN | 0.14 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 298913 | | SHLTN | 1.30 | 1.30 | 1.16 | 1.22 | -6.15 | -0.08 | 31383 | | 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 | | SWTQ | 251.00 | 263.00 | 251.00 | 255.50 | -4.66 | -12.50 | 8442 | | BRKN | 136.00 | 140.00 | 136.00 | 138.60 | -4.02 | -5.80 | 216767 | | 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 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | CPHN | 65.20 | 68.80 | 65.20 | 68.80 | -2.55 | -1.80 | 2145 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | MOLN | 3.03 | 3.25 | 3.03 | 3.14 | -2.18 | -0.07 | 21256 | | UHRN | 34.24 | 34.24 | 33.44 | 33.52 | -1.99 | -0.68 | 28685 | | ESUN | 51.00 | 51.20 | 48.00 | 50.40 | -1.95 | -1.00 | 1506 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | UHR | 168.10 | 168.10 | 164.00 | 164.65 | -1.82 | -3.05 | 97652 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | 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 | | RO | 324.00 | 324.00 | 320.40 | 320.40 | -1.35 | -4.40 | 12626 | | CFT | 298.00 | 298.00 | 295.00 | 297.00 | -1.33 | -4.00 | 83451 | | CALN | 11.98 | 12.20 | 11.70 | 11.98 | -1.32 | -0.16 | 12764 | | STMN | 94.74 | 94.74 | 92.92 | 93.50 | -1.31 | -1.24 | 331112 | | ZUBN | 46.00 | 46.60 | 45.00 | 46.00 | -1.29 | -0.60 | 1074 | | FTON | 9.26 | 9.28 | 9.14 | 9.26 | -1.28 | -0.12 | 2633 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | ROG | 311.30 | 312.20 | 309.10 | 309.30 | -1.15 | -3.60 | 640223 | | APGN | 208.00 | 209.00 | 206.00 | 207.00 | -0.96 | -2.00 | 982 | | ZUGN | 2150.00 | 2150.00 | 2100.00 | 2120.00 | -0.93 | -20.00 | 109 | | VLRT | 11.70 | 11.70 | 11.70 | 11.70 | -0.85 | -0.10 | 50 | | BION | 44.60 | 44.65 | 44.05 | 44.20 | -0.79 | -0.35 | 122874 | | ELMN | 1260.00 | 1260.00 | 1260.00 | 1260.00 | -0.79 | -10.00 | 150 | | VARN | 19.10 | 19.20 | 18.90 | 19.15 | -0.78 | -0.15 | 1134 | | AEVS | 13.10 | 13.15 | 13.00 | 13.00 | -0.76 | -0.10 | 12999 | | VZUG | 41.00 | 41.50 | 40.40 | 40.80 | -0.73 | -0.30 | 3688 | | LISN | 119800.00 | 119800.00 | 118600.00 | 119400.00 | -0.67 | -800.00 | 66 | | HLEE | 7.65 | 7.65 | 7.60 | 7.60 | -0.65 | -0.05 | 125 | | NOVN | 104.74 | 105.16 | 104.36 | 104.64 | -0.63 | -0.66 | 1402959 | | LISP | 11900.00 | 11910.00 | 11750.00 | 11850.00 | -0.59 | -70.00 | 1657 | | PMAG | 72.30 | 73.10 | 72.00 | 72.40 | -0.55 | -0.40 | 4137 | | MOBN | 357.00 | 357.50 | 354.00 | 357.50 | -0.42 | -1.50 | 10976 | | WKBN | 128.50 | 130.50 | 128.50 | 130.00 | -0.38 | -0.50 | 1323 | | RLF | 2.93 | 2.93 | 2.85 | 2.85 | -0.35 | -0.01 | 8492 | | SCMN | 585.00 | 586.00 | 579.00 | 583.50 | -0.34 | -2.00 | 25844 | | KOMN | 62.50 | 64.00 | 62.00 | 62.70 | -0.32 | -0.20 | 18856 | |
|
