| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MBTN | 0.40 | 0.43 | 0.30 | 0.33 | -15.38 | -0.06 | 1039071 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | HOCN | 0.55 | 0.55 | 0.48 | 0.49 | -10.91 | -0.06 | 3046 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | KURN | 24.95 | 25.00 | 21.75 | 22.40 | -8.01 | -1.95 | 375429 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | STLN | 2.35 | 2.35 | 2.13 | 2.13 | -5.33 | -0.12 | 33623 | | SANN | 8.45 | 8.45 | 7.90 | 7.90 | -5.05 | -0.42 | 4897 | | TXGN | 159.40 | 160.00 | 150.80 | 152.00 | -5.00 | -8.00 | 2084 | | 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 | | SIGN | 17.70 | 17.70 | 17.12 | 17.14 | -3.60 | -0.64 | 825666 | | KUD | 1.42 | 1.42 | 1.35 | 1.35 | -3.57 | -0.05 | 13518 | | MOVE | 112.60 | 112.60 | 108.40 | 108.40 | -3.56 | -4.00 | 15596 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | BBN | 13.00 | 13.00 | 12.50 | 12.55 | -3.46 | -0.45 | 7096 | | GAV | 197.50 | 204.00 | 196.00 | 198.00 | -3.41 | -7.00 | 1020 | | ASCN | 4.17 | 4.17 | 4.01 | 4.07 | -3.33 | -0.14 | 118659 | | ZUBN | 29.20 | 29.60 | 29.20 | 29.60 | -3.27 | -1.00 | 111 | | ALSN | 234.50 | 234.50 | 226.00 | 227.50 | -2.99 | -7.00 | 10015 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | KLIN | 12.40 | 12.40 | 11.70 | 12.05 | -2.82 | -0.35 | 8641 | | DOKA | 661.00 | 665.00 | 636.00 | 655.00 | -2.82 | -19.00 | 13098 | | SNBN | 3340.00 | 3370.00 | 3300.00 | 3300.00 | -2.65 | -90.00 | 56 | | GMI | 240.00 | 240.00 | 238.00 | 238.00 | -2.46 | -6.00 | 131 | | ORON | 38.80 | 40.00 | 37.30 | 37.80 | -2.45 | -0.95 | 35692 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | JFN | 170.60 | 170.80 | 165.40 | 165.40 | -2.13 | -3.60 | 5112 | | ADVN | 73.00 | 73.00 | 71.50 | 71.50 | -2.05 | -1.50 | 0 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | VETN | 27.60 | 27.60 | 27.10 | 27.20 | -1.81 | -0.50 | 7239 | | UBXN | 66.60 | 66.60 | 64.70 | 65.80 | -1.79 | -1.20 | 68659 | | METN | 1145.00 | 1145.00 | 1125.00 | 1125.00 | -1.75 | -20.00 | 72 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | ADEN | 23.20 | 23.28 | 22.68 | 22.94 | -1.71 | -0.40 | 998723 | | VLRT | 11.40 | 11.90 | 11.30 | 11.70 | -1.68 | -0.20 | 0 | | LMN | 17.00 | 17.12 | 16.70 | 16.72 | -1.65 | -0.28 | 3435 | | TKBP | 125.50 | 126.00 | 123.50 | 123.50 | -1.59 | -2.00 | 702 | | LISP | 10070.00 | 10090.00 | 9920.00 | 9920.00 | -1.59 | -160.00 | 2173 | | FORN | 780.00 | 780.00 | 763.00 | 765.00 | -1.54 | -12.00 | 2311 | | 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 | | TEMN | 60.10 | 60.10 | 58.55 | 58.65 | -1.43 | -0.85 | 190139 | | LISN | 99600.00 | 99800.00 | 98000.00 | 98200.00 | -1.41 | -1400.00 | 87 | | UHR | 159.15 | 160.50 | 158.45 | 159.00 | -1.40 | -2.25 | 138826 | | STMN | 109.55 | 109.60 | 108.30 | 108.80 | -1.36 | -1.50 | 259196 | | BELL | 267.00 | 271.00 | 264.00 | 264.00 | -1.31 | -3.50 | 2274 | | KOMN | 108.40 | 110.40 | 107.00 | 107.00 | -1.29 | -1.40 | 26797 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | |
|
