| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MBTN | 0.02 | 0.02 | 0.00 | 0.00 | -100.00 | -0.02 | 2872484 | | 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 | | IDIA | 3.83 | 3.87 | 3.52 | 3.54 | -7.33 | -0.28 | 1141091 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | NWRN | 26.50 | 27.05 | 24.80 | 25.30 | -5.42 | -1.45 | 189910 | | SANN | 13.72 | 13.72 | 12.44 | 12.60 | -4.98 | -0.66 | 137388 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | GEBN | 635.60 | 641.60 | 602.60 | 611.00 | -4.14 | -26.40 | 192695 | | TECN | 155.00 | 155.20 | 147.50 | 148.40 | -4.01 | -6.20 | 92913 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | UHR | 184.00 | 188.40 | 174.45 | 174.45 | -3.57 | -6.45 | 170921 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | TEMN | 87.00 | 87.00 | 80.00 | 80.00 | -3.50 | -2.90 | 330877 | | YPSN | 351.00 | 351.50 | 337.00 | 337.50 | -3.43 | -12.00 | 18779 | | BSLN | 56.60 | 56.60 | 54.40 | 54.70 | -3.36 | -1.90 | 28882 | | AUTN | 159.20 | 160.40 | 152.80 | 154.00 | -3.14 | -5.00 | 15349 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | HLEE | 7.05 | 7.05 | 6.80 | 6.80 | -2.86 | -0.20 | 100 | | CICN | 125.00 | 127.00 | 120.00 | 122.50 | -2.78 | -3.50 | 22239 | | IMPN | 79.50 | 79.50 | 74.00 | 75.20 | -2.72 | -2.10 | 150937 | | ZUGN | 2290.00 | 2300.00 | 2220.00 | 2220.00 | -2.63 | -60.00 | 296 | | UHRN | 37.30 | 38.10 | 35.60 | 35.64 | -2.57 | -0.94 | 72269 | | CFR | 180.00 | 180.00 | 168.80 | 170.55 | -2.43 | -4.25 | 1706233 | | MOLN | 3.37 | 3.37 | 3.21 | 3.25 | -2.40 | -0.08 | 31799 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | SIGN | 12.55 | 12.55 | 12.20 | 12.24 | -2.08 | -0.26 | 1302021 | | SFZN | 85.70 | 85.80 | 83.70 | 84.10 | -1.98 | -1.70 | 107544 | | VARN | 21.00 | 21.00 | 20.00 | 20.40 | -1.92 | -0.40 | 4405 | | 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 | | MOZN | 13.98 | 13.98 | 13.70 | 13.76 | -1.71 | -0.24 | 105670 | | 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 | | DESN | 365.00 | 365.00 | 356.50 | 359.00 | -1.51 | -5.50 | 5023 | | MED | 92.20 | 92.20 | 89.70 | 90.90 | -1.41 | -1.30 | 4101 | | MCHN | 4.45 | 4.45 | 4.30 | 4.39 | -1.35 | -0.06 | 15912 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | VATN | 157.00 | 157.20 | 155.40 | 155.60 | -1.27 | -2.00 | 29169 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | EVE | 0.78 | 0.85 | 0.78 | 0.85 | -1.16 | -0.01 | 330 | | MTG | 39.10 | 39.25 | 38.70 | 38.85 | -1.02 | -0.40 | 4768 | | NOVN | 116.20 | 116.78 | 114.40 | 114.48 | -0.97 | -1.12 | 2635297 | | CPHN | 66.20 | 66.20 | 65.40 | 65.40 | -0.91 | -0.60 | 348 | | STMN | 100.85 | 100.95 | 97.30 | 98.82 | -0.86 | -0.86 | 431172 | | KNIN | 186.60 | 186.85 | 180.55 | 185.05 | -0.86 | -1.60 | 277093 | | VILN | 580.00 | 580.00 | 575.00 | 575.00 | -0.86 | -5.00 | 10 | | CMBN | 100.60 | 100.70 | 99.15 | 99.95 | -0.74 | -0.75 | 75780 | |
|
