| 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 | | WIHN | 15.44 | 15.58 | 13.90 | 14.18 | -9.22 | -1.44 | 36808 | | 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 | | AUTN | 165.60 | 165.60 | 152.00 | 159.00 | -6.69 | -11.40 | 62748 | | CICN | 131.00 | 131.50 | 125.50 | 126.00 | -5.62 | -7.50 | 25921 | | 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 | | KOMN | 60.90 | 61.30 | 57.60 | 58.10 | -4.75 | -2.90 | 45591 | | SQN | 484.60 | 484.60 | 462.20 | 466.20 | -4.74 | -23.20 | 84652 | | SANN | 13.92 | 13.96 | 13.16 | 13.26 | -4.47 | -0.62 | 72793 | | NWRN | 27.50 | 27.50 | 24.90 | 26.75 | -3.95 | -1.10 | 446742 | | BVZN | 1300.00 | 1300.00 | 1250.00 | 1250.00 | -3.85 | -50.00 | 352 | | STRN | 21.00 | 21.00 | 20.00 | 20.20 | -3.81 | -0.80 | 793 | | 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 | | MIKN | 20.65 | 20.65 | 20.30 | 20.40 | -2.63 | -0.55 | 2630 | | BRKN | 137.40 | 139.00 | 135.20 | 135.80 | -2.58 | -3.60 | 14412 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | NIBEB | 3.19 | 3.19 | 3.19 | 3.19 | -2.15 | -0.07 | 10 | | TECN | 157.90 | 159.90 | 154.60 | 154.60 | -2.09 | -3.30 | 64649 | | FHZN | 250.80 | 251.60 | 246.60 | 247.20 | -1.98 | -5.00 | 68380 | | HBLN | 4080.00 | 4080.00 | 4000.00 | 4000.00 | -1.96 | -80.00 | 73 | | 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 | | AMS | 8.25 | 8.25 | 7.97 | 8.08 | -1.70 | -0.14 | 395157 | | ADVN | 36.00 | 36.00 | 35.00 | 35.20 | -1.68 | -0.60 | 1720 | | 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 | | TKBP | 169.00 | 169.00 | 164.50 | 165.50 | -1.49 | -2.50 | 1003 | | VACN | 441.30 | 444.20 | 432.60 | 434.60 | -1.41 | -6.20 | 128558 | | ARYN | 50.75 | 51.15 | 49.84 | 50.05 | -1.38 | -0.70 | 85147 | | 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 | | ALC | 64.22 | 64.38 | 63.18 | 63.74 | -1.12 | -0.72 | 1007776 | | ABBN | 60.84 | 61.26 | 60.10 | 60.20 | -1.12 | -0.68 | 2646394 | | ASCN | 3.58 | 3.67 | 3.57 | 3.58 | -1.10 | -0.04 | 53016 | | MTG | 39.80 | 39.80 | 38.80 | 39.25 | -1.01 | -0.40 | 3902 | | KURN | 27.20 | 27.66 | 26.60 | 27.16 | -0.88 | -0.24 | 152102 | | TEMN | 84.15 | 84.35 | 82.90 | 82.90 | -0.84 | -0.70 | 180849 | | BARN | 1261.00 | 1274.00 | 1236.00 | 1264.00 | -0.78 | -10.00 | 13083 | | ZWM | 144.00 | 144.00 | 144.00 | 144.00 | -0.69 | -1.00 | 68 | | ADEN | 23.32 | 23.32 | 22.56 | 23.16 | -0.69 | -0.16 | 870484 | | EMMN | 742.00 | 743.00 | 731.00 | 737.00 | -0.67 | -5.00 | 5236 | | STGN | 29.50 | 30.30 | 29.50 | 30.30 | -0.66 | -0.20 | 210 | | DOKA | 61.80 | 62.50 | 60.80 | 61.40 | -0.65 | -0.40 | 53306 | | SWTQ | 241.50 | 241.50 | 234.50 | 238.50 | -0.62 | -1.50 | 7958 | |
|
