| 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 | | SWON | 8.51 | 8.59 | 7.89 | 7.92 | -5.60 | -0.47 | 198405 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | VILN | 570.00 | 570.00 | 570.00 | 570.00 | -5.00 | -30.00 | 13 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | XGLD | 495.00 | 495.00 | 475.15 | 479.70 | -4.67 | -23.50 | 1263 | | NIBEB | 2.94 | 2.94 | 2.94 | 2.94 | -4.23 | -0.13 | 1000 | | ASWN | 0.69 | 0.72 | 0.69 | 0.69 | -4.17 | -0.03 | 4389 | | WIHN | 12.08 | 12.40 | 11.74 | 11.86 | -3.73 | -0.46 | 12222 | | 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 | | NBEN | 6.15 | 6.15 | 5.95 | 5.95 | -3.25 | -0.20 | 996 | | ZUBN | 45.80 | 45.80 | 45.80 | 45.80 | -2.97 | -1.40 | 9 | | ADVN | 33.00 | 33.00 | 33.00 | 33.00 | -2.94 | -1.00 | 112 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | MOVE | 169.00 | 170.40 | 165.20 | 165.20 | -2.59 | -4.40 | 17437 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | MIKN | 17.78 | 17.80 | 17.20 | 17.28 | -2.04 | -0.36 | 11665 | | METN | 824.00 | 824.00 | 806.00 | 806.00 | -1.95 | -16.00 | 207 | | PEAN | 5.89 | 5.96 | 5.81 | 5.82 | -1.85 | -0.11 | 39070 | | 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 | | LONN | 530.00 | 532.40 | 522.60 | 525.00 | -1.69 | -9.00 | 180626 | | BSLN | 55.20 | 55.20 | 54.00 | 54.00 | -1.64 | -0.90 | 28947 | | 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 | | SIGN | 12.00 | 12.08 | 11.83 | 11.94 | -1.49 | -0.18 | 1076110 | | BANB | 70.70 | 70.75 | 69.40 | 70.00 | -1.48 | -1.05 | 134001 | | CLTN | 56.20 | 56.20 | 55.10 | 55.10 | -1.43 | -0.80 | 4427 | | DOKA | 59.80 | 59.80 | 57.80 | 58.10 | -1.36 | -0.80 | 35351 | | IFCN | 124.00 | 124.00 | 122.00 | 122.00 | -1.29 | -1.60 | 34422 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | MOZN | 14.26 | 14.30 | 14.10 | 14.10 | -1.26 | -0.18 | 55817 | | DAE | 159.40 | 159.40 | 157.60 | 157.80 | -1.25 | -2.00 | 11625 | | BUCN | 361.50 | 365.50 | 358.00 | 358.00 | -1.24 | -4.50 | 16928 | | CICN | 124.50 | 127.00 | 122.00 | 123.00 | -1.20 | -1.50 | 17806 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | BKW | 147.10 | 147.80 | 145.90 | 145.90 | -1.15 | -1.70 | 55919 | | NWRN | 19.60 | 20.35 | 19.48 | 19.48 | -1.12 | -0.22 | 146871 | | SANN | 12.86 | 13.04 | 12.48 | 12.64 | -1.10 | -0.14 | 90961 | | LOGN | 67.74 | 68.40 | 66.14 | 66.64 | -1.07 | -0.72 | 1002229 | | SFZN | 95.50 | 95.90 | 93.70 | 94.90 | -1.04 | -1.00 | 171664 | | MED | 88.10 | 90.40 | 88.10 | 89.90 | -0.99 | -0.90 | 4802 | | KARN | 274.00 | 274.50 | 268.50 | 271.00 | -0.91 | -2.50 | 18579 | | SENS | 58.20 | 58.50 | 57.30 | 57.30 | -0.87 | -0.50 | 13854 | | HBMN | 242.50 | 243.50 | 239.50 | 239.50 | -0.83 | -2.00 | 790 | |
|
